S.S. Oil Mills Limited (PSX:SSOM)
Pakistan · Delayed Price · Currency is PKR 464.46
+13.64 (3.03%)
At close: Aug 20, 2026
S.S. Oil Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 454.49 | 454.49 | 446.20 | 450.82 | 450.82 | 0.18% | 2,825 |
| Aug 18, 2026 | 455.00 | 459.65 | 448.00 | 450.00 | 450.00 | -0.77% | 10,051 |
| Aug 17, 2026 | 456.13 | 462.00 | 451.78 | 453.51 | 453.51 | -1.12% | 20,952 |
| Aug 13, 2026 | 462.00 | 462.00 | 453.15 | 458.64 | 458.64 | 0.86% | 3,225 |
| Aug 12, 2026 | 455.00 | 462.88 | 451.30 | 454.72 | 454.72 | -0.06% | 10,498 |
| Aug 11, 2026 | 459.49 | 459.49 | 453.02 | 455.01 | 455.01 | -0.09% | 3,190 |
| Aug 10, 2026 | 454.50 | 460.00 | 452.01 | 455.40 | 455.40 | 0.24% | 7,837 |
| Aug 7, 2026 | 456.05 | 460.98 | 451.11 | 454.33 | 454.33 | -0.75% | 7,952 |
| Aug 6, 2026 | 456.11 | 460.95 | 456.11 | 457.76 | 457.76 | -0.18% | 15,996 |
| Aug 5, 2026 | 458.00 | 460.00 | 457.00 | 458.58 | 458.58 | 0.23% | 4,586 |
| Aug 4, 2026 | 462.00 | 462.00 | 456.03 | 457.51 | 457.51 | -0.41% | 4,311 |
| Aug 3, 2026 | 465.00 | 465.00 | 456.93 | 459.39 | 459.39 | 0.54% | 3,677 |
| Jul 31, 2026 | 456.05 | 464.00 | 456.02 | 456.92 | 456.92 | 0.27% | 9,311 |
| Jul 30, 2026 | 456.14 | 464.00 | 454.00 | 455.71 | 455.71 | -0.91% | 10,388 |
| Jul 29, 2026 | 466.00 | 466.00 | 454.02 | 459.89 | 459.89 | 0.84% | 33,188 |
| Jul 28, 2026 | 465.00 | 473.00 | 454.00 | 456.08 | 456.08 | -1.76% | 39,937 |
| Jul 27, 2026 | 454.88 | 473.00 | 454.88 | 464.24 | 464.24 | 3.36% | 46,909 |
| Jul 24, 2026 | 452.13 | 463.00 | 445.00 | 449.17 | 449.17 | -1.32% | 11,037 |
| Jul 23, 2026 | 455.41 | 465.00 | 450.00 | 455.16 | 455.16 | -0.62% | 15,971 |
| Jul 22, 2026 | 465.00 | 465.00 | 455.61 | 457.99 | 457.99 | -0.77% | 3,294 |
| Jul 21, 2026 | 475.00 | 475.00 | 458.50 | 461.56 | 461.56 | -1.18% | 13,451 |
| Jul 20, 2026 | 456.70 | 475.00 | 454.00 | 467.09 | 467.09 | 1.14% | 22,623 |
| Jul 17, 2026 | 461.01 | 468.00 | 450.00 | 461.82 | 461.82 | -1.53% | 10,157 |
| Jul 16, 2026 | 469.50 | 474.74 | 460.00 | 469.00 | 469.00 | 1.10% | 9,838 |
| Jul 15, 2026 | 460.00 | 475.00 | 460.00 | 463.92 | 463.92 | 2.50% | 13,069 |
| Jul 14, 2026 | 479.89 | 479.89 | 446.20 | 452.59 | 452.59 | -5.96% | 16,189 |
| Jul 13, 2026 | 477.00 | 484.47 | 460.00 | 481.26 | 481.26 | 0.52% | 30,475 |
| Jul 10, 2026 | 455.00 | 495.00 | 452.40 | 478.75 | 478.75 | 5.46% | 53,575 |
| Jul 9, 2026 | 450.00 | 458.88 | 442.00 | 453.95 | 453.95 | 0.31% | 9,427 |
| Jul 8, 2026 | 462.01 | 467.55 | 445.00 | 452.56 | 452.56 | -2.68% | 20,369 |
| Jul 7, 2026 | 474.49 | 474.49 | 464.00 | 465.03 | 465.03 | -1.00% | 8,016 |
| Jul 6, 2026 | 476.90 | 476.90 | 467.25 | 469.75 | 469.75 | 0.13% | 10,106 |
| Jul 3, 2026 | 474.99 | 479.00 | 465.00 | 469.13 | 469.13 | 0.05% | 12,955 |
| Jul 2, 2026 | 468.00 | 475.00 | 464.00 | 468.88 | 468.88 | 1.60% | 9,282 |
| Jul 1, 2026 | 454.01 | 488.00 | 454.00 | 461.48 | 461.48 | 0.58% | 52,951 |
| Jun 30, 2026 | 461.00 | 461.00 | 451.13 | 458.82 | 458.82 | -0.51% | 12,452 |
| Jun 29, 2026 | 474.99 | 474.99 | 450.00 | 461.15 | 461.15 | -2.49% | 25,380 |
| Jun 24, 2026 | 479.35 | 487.50 | 455.00 | 472.91 | 472.91 | -1.34% | 29,316 |
| Jun 23, 2026 | 510.98 | 510.98 | 472.00 | 479.35 | 479.35 | -5.91% | 41,965 |
| Jun 22, 2026 | 566.00 | 566.00 | 491.51 | 509.44 | 509.44 | -2.82% | 134,105 |
| Jun 19, 2026 | 524.21 | 524.21 | 524.00 | 524.21 | 524.21 | 10.00% | 52,925 |
| Jun 18, 2026 | 439.00 | 476.55 | 438.00 | 476.55 | 476.55 | 10.00% | 127,739 |
| Jun 17, 2026 | 418.00 | 454.82 | 412.00 | 433.23 | 433.23 | 4.78% | 131,974 |
| Jun 16, 2026 | 420.40 | 420.40 | 413.00 | 413.47 | 413.47 | -0.45% | 16,150 |
| Jun 15, 2026 | 422.00 | 422.40 | 413.00 | 415.32 | 415.32 | 1.16% | 19,281 |
| Jun 12, 2026 | 418.00 | 418.00 | 407.01 | 410.57 | 410.57 | -0.02% | 9,713 |
| Jun 11, 2026 | 419.00 | 419.00 | 410.00 | 410.66 | 410.66 | -0.04% | 6,227 |
| Jun 10, 2026 | 414.00 | 416.90 | 410.00 | 410.83 | 410.83 | -0.91% | 4,857 |
| Jun 9, 2026 | 420.00 | 420.00 | 412.01 | 414.59 | 414.59 | 0.76% | 2,818 |
| Jun 8, 2026 | 415.00 | 423.49 | 404.10 | 411.45 | 411.45 | -1.64% | 7,765 |