S.S. Oil Mills Limited (PSX:SSOM)
Pakistan · Delayed Price · Currency is PKR 467.09
+5.27 (1.14%)
At close: Jul 20, 2026
S.S. Oil Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |