S.S. Oil Mills Limited (PSX:SSOM)
Pakistan · Delayed Price · Currency is PKR 401.31
-4.82 (-1.19%)
At close: Oct 19, 2026
S.S. Oil Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 410.00 | 410.00 | 400.00 | 401.31 | 401.31 | -1.19% | 10,986 |
| Oct 16, 2026 | 403.97 | 413.98 | 397.01 | 406.13 | 406.13 | 1.26% | 17,885 |
| Oct 15, 2026 | 396.01 | 403.91 | 393.01 | 401.07 | 401.07 | 0.92% | 11,790 |
| Oct 14, 2026 | 394.77 | 399.89 | 390.00 | 397.43 | 397.43 | 0.67% | 8,204 |
| Oct 13, 2026 | 401.00 | 402.00 | 391.00 | 394.77 | 394.77 | -0.55% | 9,233 |
| Oct 12, 2026 | 395.00 | 402.00 | 395.00 | 396.94 | 396.94 | -1.20% | 7,802 |
| Oct 9, 2026 | 387.15 | 408.00 | 387.15 | 401.75 | 401.75 | 2.25% | 32,054 |
| Oct 8, 2026 | 395.49 | 408.72 | 390.00 | 392.91 | 392.91 | -2.18% | 74,415 |
| Oct 7, 2026 | 412.01 | 437.94 | 400.00 | 401.66 | 401.66 | -6.72% | 165,067 |
| Oct 6, 2026 | 472.00 | 486.00 | 430.43 | 430.58 | 430.58 | -9.97% | 109,092 |
| Oct 5, 2026 | 512.00 | 512.00 | 470.00 | 478.26 | 478.26 | -4.81% | 57,061 |
| Oct 2, 2026 | 495.01 | 520.00 | 485.01 | 502.43 | 502.43 | -0.76% | 199,761 |
| Oct 1, 2026 | 478.00 | 517.48 | 463.01 | 506.29 | 506.29 | 7.62% | 284,096 |
| Sep 30, 2026 | 510.20 | 515.00 | 462.00 | 470.44 | 470.44 | -4.30% | 136,362 |
| Sep 29, 2026 | 449.44 | 491.57 | 432.31 | 491.57 | 491.57 | 10.00% | 89,854 |
| Sep 28, 2026 | 443.01 | 450.46 | 441.13 | 446.88 | 446.88 | 1.03% | 3,644 |
| Sep 25, 2026 | 445.64 | 452.94 | 441.13 | 442.32 | 442.32 | -0.75% | 7,562 |
| Sep 24, 2026 | 450.12 | 455.45 | 444.00 | 445.65 | 445.65 | -1.33% | 3,260 |
| Sep 23, 2026 | 456.10 | 464.00 | 450.00 | 451.64 | 451.64 | -0.54% | 16,216 |
| Sep 22, 2026 | 466.99 | 479.00 | 450.00 | 454.08 | 454.08 | -0.78% | 87,176 |
| Sep 21, 2026 | 431.00 | 460.00 | 431.00 | 457.66 | 457.66 | 5.19% | 40,443 |
| Sep 18, 2026 | 420.20 | 438.89 | 418.00 | 435.07 | 435.07 | 0.40% | 26,022 |
| Sep 17, 2026 | 444.28 | 464.00 | 420.00 | 433.34 | 433.34 | -2.46% | 73,176 |
| Sep 16, 2026 | 415.01 | 456.51 | 400.02 | 444.28 | 444.28 | 7.05% | 96,132 |
| Sep 15, 2026 | 415.00 | 420.00 | 410.01 | 415.01 | 415.01 | 0.17% | 1,711 |
| Sep 14, 2026 | 420.00 | 424.94 | 410.00 | 414.29 | 414.29 | -0.79% | 2,250 |
| Sep 11, 2026 | 415.00 | 427.00 | 372.36 | 417.59 | 417.59 | 0.93% | 7,584 |
| Sep 10, 2026 | 434.89 | 434.89 | 410.00 | 413.73 | 413.73 | -3.27% | 7,838 |
| Sep 9, 2026 | 434.89 | 434.89 | 427.07 | 427.72 | 427.72 | -1.56% | 3,193 |
| Sep 8, 2026 | 436.01 | 439.89 | 427.00 | 434.50 | 434.50 | -0.43% | 5,509 |
| Sep 7, 2026 | 433.01 | 444.89 | 432.12 | 436.36 | 436.36 | -0.93% | 5,049 |
| Sep 4, 2026 | 447.97 | 447.97 | 438.52 | 440.46 | 440.46 | -0.92% | 3,703 |
| Sep 3, 2026 | 454.80 | 454.80 | 439.50 | 444.55 | 444.55 | -0.01% | 5,327 |
| Sep 2, 2026 | 450.01 | 458.89 | 439.80 | 444.60 | 444.60 | -1.64% | 21,015 |
| Sep 1, 2026 | 462.00 | 462.00 | 450.00 | 452.00 | 452.00 | -0.95% | 12,406 |
| Aug 31, 2026 | 452.14 | 469.00 | 450.50 | 456.35 | 456.35 | -0.87% | 25,643 |
| Aug 28, 2026 | 460.11 | 472.50 | 456.00 | 460.36 | 460.36 | -1.97% | 9,526 |
| Aug 27, 2026 | 470.00 | 475.00 | 465.01 | 469.61 | 469.61 | -0.02% | 7,856 |
| Aug 25, 2026 | 472.00 | 479.00 | 465.00 | 469.71 | 469.71 | -0.06% | 24,940 |
| Aug 24, 2026 | 461.50 | 475.00 | 460.00 | 469.98 | 469.98 | 2.34% | 21,939 |
| Aug 21, 2026 | 466.12 | 469.00 | 456.03 | 459.22 | 459.22 | -1.13% | 10,603 |
| Aug 20, 2026 | 453.50 | 495.90 | 447.60 | 464.46 | 464.46 | 3.03% | 138,140 |
| 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 |