S.S. Oil Mills Limited (PSX:SSOM)
Pakistan · Delayed Price · Currency is PKR 418.29
+3.56 (0.86%)
At close: Jun 5, 2026
S.S. Oil Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 411.50 | 424.90 | 411.50 | 418.29 | 418.29 | 0.86% | 16,125 |
| Jun 4, 2026 | 414.77 | 417.30 | 411.12 | 414.73 | 414.73 | 0.59% | 1,782 |
| Jun 3, 2026 | 412.20 | 420.90 | 412.00 | 412.30 | 412.30 | -1.80% | 3,688 |
| Jun 2, 2026 | 417.00 | 423.50 | 405.30 | 419.85 | 419.85 | 1.54% | 19,414 |
| Jun 1, 2026 | 424.00 | 424.00 | 411.00 | 413.47 | 413.47 | -1.37% | 15,678 |
| May 29, 2026 | 417.00 | 420.00 | 414.61 | 419.22 | 419.22 | 0.63% | 3,538 |
| May 25, 2026 | 420.85 | 420.99 | 412.01 | 416.61 | 416.61 | 1.92% | 3,130 |
| May 22, 2026 | 413.78 | 414.50 | 408.00 | 408.77 | 408.77 | 0.41% | 2,740 |
| May 21, 2026 | 409.88 | 413.86 | 405.11 | 407.10 | 407.10 | 0.15% | 5,439 |
| May 20, 2026 | 405.50 | 409.00 | 400.00 | 406.49 | 406.49 | 1.61% | 2,641 |
| May 19, 2026 | 405.00 | 407.00 | 395.00 | 400.03 | 400.03 | 0.16% | 10,606 |
| May 18, 2026 | 422.44 | 422.44 | 395.00 | 399.41 | 399.41 | -4.45% | 10,200 |
| May 15, 2026 | 418.00 | 422.00 | 413.11 | 418.00 | 418.00 | 0.11% | 5,856 |
| May 14, 2026 | 426.86 | 426.98 | 416.07 | 417.53 | 417.53 | -0.85% | 8,885 |
| May 13, 2026 | 425.00 | 428.98 | 413.02 | 421.09 | 421.09 | 0.40% | 11,735 |
| May 12, 2026 | 431.98 | 431.98 | 418.18 | 419.41 | 419.41 | -1.21% | 23,447 |
| May 11, 2026 | 424.50 | 429.98 | 415.00 | 424.55 | 424.55 | 0.25% | 11,616 |
| May 8, 2026 | 434.87 | 434.87 | 421.15 | 423.49 | 423.49 | -0.98% | 24,253 |
| May 7, 2026 | 435.00 | 436.00 | 422.27 | 427.66 | 427.66 | -0.54% | 19,424 |
| May 6, 2026 | 434.92 | 434.94 | 419.92 | 429.98 | 429.98 | 2.40% | 31,242 |
| May 5, 2026 | 411.75 | 424.00 | 411.75 | 419.92 | 419.92 | 1.97% | 15,838 |
| May 4, 2026 | 434.99 | 435.00 | 405.00 | 411.82 | 411.82 | -2.47% | 26,130 |
| Apr 30, 2026 | 411.50 | 430.00 | 411.50 | 422.26 | 422.26 | -7.65% | 128,883 |
| Apr 29, 2026 | 502.06 | 516.00 | 457.22 | 457.22 | 457.22 | -10.00% | 64,367 |
| Apr 28, 2026 | 500.19 | 515.00 | 500.00 | 508.02 | 508.02 | 0.37% | 5,917 |
| Apr 27, 2026 | 500.00 | 512.00 | 500.00 | 506.17 | 506.17 | 0.36% | 10,569 |
| Apr 24, 2026 | 490.00 | 507.00 | 480.00 | 504.35 | 504.35 | 1.20% | 14,432 |
| Apr 23, 2026 | 493.00 | 509.98 | 493.00 | 498.38 | 498.38 | -0.86% | 7,252 |
| Apr 22, 2026 | 520.00 | 520.00 | 500.00 | 502.68 | 502.68 | -1.07% | 10,607 |
| Apr 21, 2026 | 509.00 | 524.00 | 496.01 | 508.10 | 508.10 | 3.03% | 41,960 |
| Apr 20, 2026 | 482.00 | 510.00 | 470.00 | 493.15 | 493.15 | -1.85% | 35,703 |
| Apr 17, 2026 | 479.99 | 517.00 | 476.00 | 502.46 | 502.46 | 4.86% | 34,375 |
| Apr 16, 2026 | 468.10 | 487.99 | 468.10 | 479.16 | 479.16 | -0.17% | 12,075 |
| Apr 15, 2026 | 491.00 | 491.50 | 478.00 | 479.97 | 479.97 | 4.24% | 23,221 |
| Apr 14, 2026 | 448.00 | 468.80 | 437.00 | 460.44 | 460.44 | 6.96% | 21,206 |
| Apr 13, 2026 | 442.00 | 442.00 | 422.00 | 430.49 | 430.49 | -4.12% | 17,159 |
| Apr 10, 2026 | 443.60 | 452.00 | 430.20 | 448.97 | 448.97 | 3.64% | 22,330 |
| Apr 9, 2026 | 438.35 | 447.00 | 429.80 | 433.22 | 433.22 | -1.17% | 18,229 |
| Apr 8, 2026 | 428.00 | 438.33 | 425.00 | 438.33 | 438.33 | 10.00% | 29,490 |
| Apr 7, 2026 | 397.89 | 404.95 | 385.00 | 398.48 | 398.48 | 0.76% | 12,790 |
| Apr 6, 2026 | 405.00 | 406.00 | 393.10 | 395.49 | 395.49 | -2.62% | 21,487 |
| Apr 3, 2026 | 421.02 | 430.00 | 386.51 | 406.11 | 406.11 | -5.43% | 46,626 |
| Apr 2, 2026 | 425.00 | 431.01 | 422.00 | 429.45 | 429.45 | -3.89% | 12,462 |
| Apr 1, 2026 | 428.00 | 460.00 | 423.00 | 446.85 | 446.85 | 6.22% | 46,411 |
| Mar 31, 2026 | 425.00 | 426.00 | 418.21 | 420.68 | 420.68 | 0.16% | 6,504 |
| Mar 30, 2026 | 449.55 | 449.55 | 419.00 | 420.02 | 420.02 | -6.56% | 13,547 |
| Mar 27, 2026 | 458.00 | 458.00 | 446.00 | 449.51 | 449.51 | -1.34% | 8,224 |
| Mar 26, 2026 | 470.00 | 476.00 | 454.00 | 455.63 | 455.63 | -2.97% | 29,934 |
| Mar 25, 2026 | 475.00 | 475.00 | 460.00 | 469.60 | 469.60 | 0.21% | 27,007 |
| Mar 24, 2026 | 490.00 | 498.00 | 463.00 | 468.62 | 468.62 | -1.46% | 17,687 |