S.S. Oil Mills Limited (PSX:SSOM)
Pakistan · Delayed Price · Currency is PKR 730.24
-60.84 (-7.69%)
At close: Jul 31, 2025
S.S. Oil Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 730.24 | 803.26 | 700.00 | 741.24 | 741.24 | 1.51% | 70,612 |
| Jul 31, 2025 | 789.99 | 789.99 | 716.00 | 730.24 | 730.24 | -7.69% | 40,125 |
| Jul 30, 2025 | 898.00 | 909.00 | 791.08 | 791.08 | 791.08 | -10.00% | 71,006 |
| Jul 29, 2025 | 922.11 | 960.00 | 868.02 | 878.98 | 878.98 | -3.63% | 17,000 |
| Jul 28, 2025 | 879.01 | 965.00 | 879.01 | 912.09 | 912.09 | 0.56% | 44,446 |
| Jul 25, 2025 | 968.26 | 1,000.00 | 902.00 | 907.03 | 907.03 | -4.82% | 54,978 |
| Jul 24, 2025 | 1,070.01 | 1,074.00 | 949.25 | 953.00 | 953.00 | -9.64% | 66,004 |
| Jul 23, 2025 | 1,053.37 | 1,140.00 | 1,028.02 | 1,054.72 | 1,054.72 | 0.13% | 104,212 |
| Jul 22, 2025 | 1,064.41 | 1,095.00 | 1,012.00 | 1,053.37 | 1,053.37 | -1.04% | 17,299 |
| Jul 21, 2025 | 1,068.00 | 1,179.75 | 1,041.00 | 1,064.41 | 1,064.41 | -0.75% | 25,048 |
| Jul 18, 2025 | 1,025.00 | 1,112.61 | 1,005.06 | 1,072.50 | 1,072.50 | 6.03% | 69,382 |
| Jul 17, 2025 | 971.70 | 1,065.00 | 902.00 | 1,011.46 | 1,011.46 | 4.09% | 24,102 |
| Jul 16, 2025 | 1,049.99 | 1,050.00 | 960.00 | 971.70 | 971.70 | -6.23% | 19,229 |
| Jul 15, 2025 | 1,066.00 | 1,111.07 | 1,021.11 | 1,036.24 | 1,036.24 | 2.59% | 35,598 |
| Jul 14, 2025 | 1,010.06 | 1,010.06 | 984.00 | 1,010.06 | 1,010.06 | 10.00% | 40,574 |
| Jul 11, 2025 | 845.00 | 918.24 | 816.00 | 918.24 | 918.24 | 10.00% | 61,105 |
| Jul 10, 2025 | 830.00 | 850.00 | 820.00 | 834.76 | 834.76 | 0.23% | 6,437 |
| Jul 9, 2025 | 836.00 | 860.00 | 801.00 | 832.83 | 832.83 | -0.36% | 23,217 |
| Jul 8, 2025 | 859.98 | 859.98 | 823.00 | 835.85 | 835.85 | -1.17% | 2,314 |
| Jul 7, 2025 | 852.00 | 890.00 | 840.00 | 845.78 | 845.78 | -1.81% | 6,596 |
| Jul 4, 2025 | 895.00 | 897.89 | 805.00 | 861.33 | 861.33 | -0.75% | 10,949 |
| Jul 3, 2025 | 903.00 | 919.95 | 850.00 | 867.82 | 867.82 | -5.90% | 18,275 |
| Jul 2, 2025 | 969.00 | 970.00 | 920.00 | 922.20 | 922.20 | -4.54% | 10,276 |
| Jul 1, 2025 | 961.26 | 1,000.00 | 945.00 | 966.09 | 966.09 | 1.49% | 36,935 |
| Jun 30, 2025 | 779.41 | 952.61 | 779.41 | 951.90 | 951.90 | 9.92% | 184,445 |
| Jun 27, 2025 | 864.99 | 866.01 | 805.00 | 866.01 | 866.01 | 10.00% | 75,716 |
| Jun 26, 2025 | 716.00 | 787.28 | 704.00 | 787.28 | 787.28 | 10.00% | 120,322 |
| Jun 25, 2025 | 714.33 | 740.00 | 700.00 | 715.71 | 715.71 | 0.32% | 62,771 |
| Jun 24, 2025 | 748.50 | 758.00 | 711.00 | 713.45 | 713.45 | 0.55% | 49,050 |
| Jun 23, 2025 | 749.00 | 769.00 | 701.04 | 709.54 | 709.54 | -6.86% | 26,101 |
| Jun 20, 2025 | 760.05 | 785.00 | 760.00 | 761.83 | 761.83 | -1.60% | 6,402 |
| Jun 19, 2025 | 768.00 | 800.00 | 746.00 | 774.23 | 774.23 | 1.79% | 25,469 |
| Jun 18, 2025 | 793.00 | 793.00 | 756.00 | 760.64 | 760.64 | -4.31% | 10,018 |
| Jun 17, 2025 | 746.25 | 831.46 | 746.00 | 794.89 | 794.89 | 5.16% | 101,094 |
| Jun 16, 2025 | 769.00 | 769.00 | 740.00 | 755.87 | 755.87 | 0.17% | 10,813 |
| Jun 13, 2025 | 731.31 | 769.80 | 725.00 | 754.57 | 754.57 | 0.89% | 37,394 |
| Jun 12, 2025 | 769.50 | 780.00 | 741.50 | 747.94 | 747.94 | -1.61% | 34,244 |
| Jun 11, 2025 | 794.00 | 800.00 | 756.05 | 760.16 | 760.16 | -1.43% | 49,460 |
| Jun 10, 2025 | 735.25 | 784.00 | 735.00 | 771.18 | 771.18 | 2.29% | 25,539 |
| Jun 5, 2025 | 754.00 | 795.00 | 725.00 | 753.88 | 753.88 | 0.49% | 20,787 |
| Jun 4, 2025 | 799.00 | 799.00 | 730.00 | 750.17 | 750.17 | -2.90% | 15,190 |
| Jun 3, 2025 | 796.95 | 810.00 | 751.00 | 772.59 | 772.59 | -2.01% | 22,175 |
| Jun 2, 2025 | 828.00 | 848.80 | 775.00 | 788.43 | 788.43 | -4.98% | 27,726 |
| May 30, 2025 | 856.66 | 865.00 | 809.50 | 829.74 | 829.74 | 0.07% | 52,614 |
| May 29, 2025 | 828.99 | 829.15 | 782.52 | 829.15 | 829.15 | 10.00% | 148,021 |
| May 27, 2025 | 783.00 | 820.00 | 706.98 | 753.77 | 753.77 | -4.04% | 75,551 |
| May 26, 2025 | 810.00 | 815.97 | 761.50 | 785.53 | 785.53 | -2.78% | 26,453 |
| May 23, 2025 | 855.00 | 860.00 | 790.00 | 807.98 | 807.98 | -4.20% | 25,403 |
| May 22, 2025 | 850.00 | 868.95 | 828.10 | 843.38 | 843.38 | -1.29% | 35,433 |
| May 21, 2025 | 820.01 | 875.00 | 820.01 | 854.39 | 854.39 | -0.07% | 57,969 |