S.S. Oil Mills Limited (PSX:SSOM)
Pakistan · Delayed Price · Currency is PKR 699.39
+15.26 (2.23%)
At close: Aug 29, 2025
S.S. Oil Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 652.10 | 715.55 | 652.10 | 699.39 | 699.39 | 2.23% | 70,249 |
| Aug 28, 2025 | 683.00 | 710.00 | 680.00 | 684.13 | 684.13 | 0.07% | 23,383 |
| Aug 27, 2025 | 670.00 | 715.00 | 650.00 | 683.62 | 683.62 | 0.04% | 99,497 |
| Aug 26, 2025 | 728.74 | 728.74 | 669.99 | 683.33 | 683.33 | -4.68% | 37,892 |
| Aug 25, 2025 | 738.97 | 750.00 | 710.00 | 716.90 | 716.90 | -1.73% | 24,825 |
| Aug 22, 2025 | 707.00 | 779.12 | 703.00 | 729.50 | 729.50 | 2.99% | 33,089 |
| Aug 21, 2025 | 730.00 | 734.98 | 705.00 | 708.29 | 708.29 | -2.70% | 18,109 |
| Aug 20, 2025 | 727.25 | 738.98 | 725.00 | 727.98 | 727.98 | 0.06% | 9,767 |
| Aug 19, 2025 | 754.88 | 770.00 | 721.00 | 727.52 | 727.52 | -3.62% | 33,149 |
| Aug 18, 2025 | 771.00 | 790.00 | 750.01 | 754.88 | 754.88 | -1.28% | 49,634 |
| Aug 15, 2025 | 794.90 | 843.00 | 760.00 | 764.68 | 764.68 | -1.63% | 85,644 |
| Aug 13, 2025 | 758.25 | 790.00 | 754.00 | 777.36 | 777.36 | 2.57% | 123,868 |
| Aug 12, 2025 | 767.10 | 789.40 | 753.00 | 757.88 | 757.88 | -0.47% | 40,922 |
| Aug 11, 2025 | 765.00 | 800.00 | 748.74 | 761.45 | 761.45 | -0.23% | 53,931 |
| Aug 8, 2025 | 799.75 | 799.75 | 760.00 | 763.21 | 763.21 | -3.42% | 28,823 |
| Aug 7, 2025 | 794.90 | 824.00 | 776.00 | 790.26 | 790.26 | 1.39% | 124,381 |
| Aug 6, 2025 | 794.99 | 800.99 | 755.00 | 779.40 | 779.40 | 0.03% | 45,195 |
| Aug 5, 2025 | 795.10 | 830.00 | 721.00 | 779.16 | 779.16 | 1.33% | 43,836 |
| Aug 4, 2025 | 756.98 | 795.00 | 720.00 | 768.90 | 768.90 | 3.73% | 29,413 |
| 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 |