S.S. Oil Mills Limited (PSX:SSOM)
Pakistan · Delayed Price · Currency is PKR 443.26
+3.53 (0.80%)
At close: Nov 28, 2025
S.S. Oil Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 447.78 | 447.78 | 440.00 | 443.26 | 443.26 | 0.80% | 5,077 |
| Nov 27, 2025 | 440.00 | 448.77 | 435.03 | 439.73 | 439.73 | -0.75% | 10,341 |
| Nov 26, 2025 | 449.00 | 449.00 | 440.00 | 443.04 | 443.04 | -0.12% | 5,884 |
| Nov 25, 2025 | 443.02 | 450.90 | 443.00 | 443.56 | 443.56 | -1.52% | 3,316 |
| Nov 24, 2025 | 445.20 | 451.90 | 445.20 | 450.41 | 450.41 | 0.16% | 1,371 |
| Nov 21, 2025 | 446.05 | 465.00 | 441.01 | 449.68 | 449.68 | 0.32% | 11,889 |
| Nov 20, 2025 | 456.98 | 456.98 | 447.00 | 448.25 | 448.25 | 0.11% | 4,482 |
| Nov 19, 2025 | 453.90 | 455.00 | 433.35 | 447.77 | 447.77 | 0.36% | 9,382 |
| Nov 18, 2025 | 474.00 | 474.00 | 439.00 | 446.15 | 446.15 | -3.95% | 23,737 |
| Nov 17, 2025 | 449.62 | 475.00 | 442.00 | 464.52 | 464.52 | 3.31% | 22,732 |
| Nov 14, 2025 | 455.00 | 473.00 | 441.01 | 449.62 | 449.62 | -1.29% | 19,947 |
| Nov 13, 2025 | 443.49 | 462.61 | 433.11 | 455.48 | 455.48 | 3.58% | 15,414 |
| Nov 12, 2025 | 440.01 | 451.42 | 427.27 | 439.75 | 439.75 | -1.45% | 14,392 |
| Nov 11, 2025 | 460.00 | 463.40 | 420.15 | 446.23 | 446.23 | -3.61% | 10,569 |
| Nov 10, 2025 | 469.00 | 477.00 | 461.51 | 462.95 | 462.95 | 0.05% | 5,982 |
| Nov 7, 2025 | 455.01 | 473.89 | 455.01 | 462.72 | 462.72 | -0.06% | 14,165 |
| Nov 6, 2025 | 466.00 | 474.00 | 460.02 | 462.98 | 462.98 | -0.83% | 10,998 |
| Nov 5, 2025 | 480.00 | 492.00 | 457.01 | 466.87 | 466.87 | 0.87% | 43,570 |
| Nov 4, 2025 | 457.11 | 480.00 | 457.11 | 462.84 | 462.84 | -2.35% | 28,773 |
| Nov 3, 2025 | 487.70 | 487.70 | 455.01 | 473.99 | 473.99 | -2.81% | 40,281 |
| Oct 31, 2025 | 509.75 | 509.75 | 473.00 | 487.70 | 487.70 | 5.24% | 182,227 |
| Oct 30, 2025 | 463.41 | 463.41 | 463.41 | 463.41 | 463.41 | 10.00% | 15,531 |
| Oct 29, 2025 | 389.90 | 421.28 | 386.00 | 421.28 | 421.28 | 10.00% | 45,781 |
| Oct 28, 2025 | 391.83 | 399.90 | 375.00 | 382.98 | 382.98 | -2.26% | 12,122 |
| Oct 27, 2025 | 401.00 | 401.00 | 385.00 | 391.83 | 391.83 | -1.64% | 3,446 |
| Oct 24, 2025 | 400.00 | 404.79 | 395.01 | 398.38 | 398.38 | -0.25% | 10,496 |
| Oct 23, 2025 | 409.89 | 414.00 | 398.10 | 399.37 | 399.37 | -2.13% | 22,894 |
| Oct 22, 2025 | 409.90 | 417.00 | 388.00 | 408.05 | 408.05 | 1.92% | 28,123 |
| Oct 21, 2025 | 399.90 | 416.98 | 393.10 | 400.35 | 400.35 | 0.51% | 35,967 |
| Oct 20, 2025 | 382.13 | 410.00 | 375.00 | 398.30 | 398.30 | 4.23% | 33,045 |
| Oct 17, 2025 | 380.07 | 389.00 | 380.00 | 382.13 | 377.13 | -1.69% | 9,396 |
| Oct 16, 2025 | 386.00 | 397.00 | 385.88 | 388.71 | 383.62 | 1.68% | 13,356 |
| Oct 15, 2025 | 379.00 | 384.00 | 379.00 | 382.27 | 377.27 | 2.26% | 16,147 |
| Oct 14, 2025 | 361.25 | 377.49 | 361.25 | 373.81 | 368.92 | 3.79% | 9,356 |
| Oct 13, 2025 | 365.00 | 370.00 | 351.10 | 360.17 | 355.46 | 1.25% | 17,347 |
| Oct 10, 2025 | 366.49 | 373.98 | 354.06 | 355.71 | 351.06 | -2.94% | 41,502 |
| Oct 9, 2025 | 393.00 | 400.00 | 364.50 | 366.48 | 361.68 | -4.44% | 36,575 |
| Oct 8, 2025 | 414.00 | 414.00 | 376.15 | 383.50 | 378.48 | -6.75% | 54,957 |
| Oct 7, 2025 | 461.00 | 461.00 | 407.60 | 411.24 | 405.86 | -9.20% | 139,604 |
| Oct 6, 2025 | 490.00 | 535.00 | 448.14 | 452.89 | 446.96 | -9.05% | 121,138 |
| Oct 3, 2025 | 504.88 | 509.99 | 494.00 | 497.93 | 491.41 | 1.12% | 25,667 |
| Oct 2, 2025 | 529.99 | 532.97 | 489.00 | 492.42 | 485.98 | -7.08% | 37,378 |
| Oct 1, 2025 | 548.00 | 549.00 | 523.00 | 529.96 | 523.03 | 1.51% | 64,331 |
| Sep 30, 2025 | 487.99 | 522.08 | 474.00 | 522.08 | 515.25 | 10.00% | 144,629 |
| Sep 29, 2025 | 489.80 | 489.80 | 469.90 | 474.62 | 468.41 | 0.15% | 13,406 |
| Sep 26, 2025 | 500.00 | 500.00 | 471.03 | 473.90 | 467.70 | -3.68% | 37,198 |
| Sep 25, 2025 | 505.11 | 514.92 | 475.00 | 492.03 | 485.59 | -3.30% | 25,134 |
| Sep 24, 2025 | 519.77 | 520.00 | 503.00 | 508.80 | 502.14 | 0.14% | 26,520 |
| Sep 23, 2025 | 495.00 | 526.50 | 490.00 | 508.07 | 501.42 | 3.21% | 183,700 |
| Sep 22, 2025 | 450.00 | 492.28 | 450.00 | 492.25 | 485.81 | 9.99% | 181,078 |