Oilboy Energy Limited (PSX:OBOY)
Pakistan
· Delayed Price · Currency is PKR 8.85
+0.07 (0.80%)
At close: Mar 6, 2026
Oilboy Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.80 | 9.30 | 8.70 | 8.85 | 8.85 | 0.80% | 458,808 |
| Mar 5, 2026 | 8.05 | 8.90 | 8.05 | 8.78 | 8.78 | 9.48% | 542,379 |
| Mar 4, 2026 | 7.69 | 8.29 | 7.65 | 8.02 | 8.02 | 2.69% | 398,508 |
| Mar 3, 2026 | 7.21 | 8.00 | 7.10 | 7.81 | 7.81 | -1.76% | 946,068 |
| Mar 2, 2026 | 7.95 | 8.28 | 7.95 | 7.95 | 7.95 | -11.17% | 637,880 |
| Feb 27, 2026 | 9.50 | 9.50 | 8.88 | 8.95 | 8.95 | -5.19% | 411,005 |
| Feb 26, 2026 | 9.01 | 9.60 | 8.82 | 9.44 | 9.44 | 5.01% | 533,942 |
| Feb 25, 2026 | 9.10 | 9.39 | 8.70 | 8.99 | 8.99 | 0.33% | 691,196 |
| Feb 24, 2026 | 9.50 | 9.75 | 8.75 | 8.96 | 8.96 | -5.39% | 562,082 |
| Feb 23, 2026 | 10.49 | 10.50 | 9.30 | 9.47 | 9.47 | -5.39% | 600,149 |
| Feb 20, 2026 | 10.58 | 10.75 | 9.75 | 10.01 | 10.01 | -5.57% | 1,031,514 |
| Feb 19, 2026 | 11.32 | 11.45 | 10.50 | 10.60 | 10.60 | -6.36% | 1,101,571 |
| Feb 18, 2026 | 10.70 | 11.39 | 10.70 | 11.32 | 11.32 | 5.79% | 1,072,990 |
| Feb 17, 2026 | 11.41 | 11.41 | 10.30 | 10.70 | 10.70 | -4.55% | 1,282,763 |
| Feb 16, 2026 | 11.99 | 12.09 | 11.10 | 11.21 | 11.21 | -6.66% | 766,385 |
| Feb 13, 2026 | 12.00 | 12.24 | 11.62 | 12.01 | 12.01 | 0.08% | 164,991 |
| Feb 12, 2026 | 12.30 | 12.32 | 11.82 | 12.00 | 12.00 | -1.40% | 780,905 |
| Feb 11, 2026 | 12.59 | 13.07 | 11.91 | 12.17 | 12.17 | -3.26% | 1,877,979 |
| Feb 10, 2026 | 13.00 | 13.27 | 12.22 | 12.58 | 12.58 | -3.01% | 358,395 |
| Feb 9, 2026 | 13.47 | 13.50 | 12.80 | 12.97 | 12.97 | -1.52% | 360,625 |
| Feb 6, 2026 | 13.55 | 13.79 | 13.00 | 13.17 | 13.17 | -3.87% | 630,756 |
| Feb 4, 2026 | 13.80 | 14.15 | 13.40 | 13.70 | 13.70 | 0.22% | 1,193,324 |
| Feb 3, 2026 | 13.99 | 13.99 | 13.60 | 13.67 | 13.67 | -0.87% | 448,031 |
| Feb 2, 2026 | 14.10 | 14.29 | 13.70 | 13.79 | 13.79 | -1.85% | 656,999 |
| Jan 30, 2026 | 14.47 | 14.47 | 14.00 | 14.05 | 14.05 | -0.64% | 811,284 |
| Jan 29, 2026 | 14.55 | 14.79 | 13.85 | 14.14 | 14.14 | -2.15% | 2,078,795 |
| Jan 28, 2026 | 15.50 | 15.50 | 14.25 | 14.45 | 14.45 | -3.60% | 2,269,790 |
| Jan 27, 2026 | 14.00 | 15.30 | 13.99 | 14.99 | 14.99 | 6.61% | 6,977,877 |
| Jan 26, 2026 | 14.65 | 14.70 | 13.80 | 14.06 | 14.06 | -2.50% | 2,028,913 |
| Jan 23, 2026 | 15.83 | 15.96 | 14.00 | 14.42 | 14.42 | -1.57% | 8,642,242 |
| Jan 22, 2026 | 13.50 | 14.65 | 12.52 | 14.65 | 14.65 | 9.98% | 9,202,152 |
| Jan 21, 2026 | 13.25 | 14.01 | 13.19 | 13.32 | 13.32 | 1.91% | 3,023,608 |
| Jan 20, 2026 | 13.75 | 13.75 | 13.02 | 13.07 | 13.07 | -2.90% | 2,038,683 |
| Jan 19, 2026 | 14.25 | 14.50 | 13.38 | 13.46 | 13.46 | -2.75% | 3,200,343 |
| Jan 16, 2026 | 13.00 | 14.00 | 12.80 | 13.84 | 13.84 | 7.54% | 3,983,826 |
| Jan 15, 2026 | 13.62 | 13.95 | 12.66 | 12.87 | 12.87 | -5.16% | 3,389,430 |
| Jan 14, 2026 | 13.30 | 14.40 | 13.05 | 13.57 | 13.57 | 3.27% | 7,377,965 |
| Jan 13, 2026 | 12.82 | 13.52 | 12.51 | 13.14 | 13.14 | 6.92% | 8,181,535 |
| Jan 12, 2026 | 13.01 | 13.85 | 12.15 | 12.29 | 12.29 | -3.15% | 8,987,425 |
| Jan 9, 2026 | 12.00 | 12.69 | 11.90 | 12.69 | 12.69 | 9.97% | 3,230,390 |
| Jan 8, 2026 | 10.69 | 11.54 | 10.33 | 11.54 | 11.54 | 10.01% | 2,933,831 |
| Jan 7, 2026 | 10.40 | 10.70 | 10.10 | 10.49 | 10.49 | 0.96% | 1,526,267 |
| Jan 6, 2026 | 10.57 | 10.90 | 10.10 | 10.39 | 10.39 | -1.70% | 2,115,283 |
| Jan 5, 2026 | 10.48 | 10.80 | 10.39 | 10.57 | 10.57 | 3.42% | 871,170 |
| Jan 2, 2026 | 10.69 | 10.69 | 10.01 | 10.22 | 10.22 | -2.94% | 629,488 |
| Jan 1, 2026 | 10.50 | 10.68 | 10.32 | 10.53 | 10.53 | 1.64% | 522,605 |
| Dec 31, 2025 | 10.60 | 10.79 | 10.22 | 10.36 | 10.36 | -2.36% | 492,821 |
| Dec 30, 2025 | 10.50 | 10.79 | 10.16 | 10.61 | 10.61 | 1.63% | 508,579 |
| Dec 29, 2025 | 11.18 | 11.18 | 10.40 | 10.44 | 10.44 | -4.66% | 1,585,139 |
| Dec 26, 2025 | 11.40 | 11.55 | 10.72 | 10.95 | 10.95 | -3.69% | 839,338 |
| Dec 24, 2025 | 11.55 | 11.99 | 11.30 | 11.37 | 11.37 | -1.47% | 1,135,283 |
| Dec 23, 2025 | 11.99 | 12.05 | 11.51 | 11.54 | 11.54 | -1.95% | 1,319,574 |
| Dec 22, 2025 | 11.21 | 12.15 | 10.88 | 11.77 | 11.77 | 5.00% | 6,672,154 |
| Dec 19, 2025 | 11.95 | 11.95 | 11.03 | 11.21 | 11.21 | -4.19% | 1,575,571 |
| Dec 18, 2025 | 12.01 | 12.32 | 11.40 | 11.70 | 11.70 | -2.34% | 2,702,146 |
| Dec 17, 2025 | 11.75 | 12.59 | 11.40 | 11.98 | 11.98 | 3.54% | 8,099,221 |
| Dec 16, 2025 | 11.09 | 11.67 | 10.81 | 11.57 | 11.57 | 9.05% | 11,794,180 |
| Dec 15, 2025 | 9.93 | 10.61 | 9.68 | 10.61 | 10.61 | 10.41% | 9,011,760 |
| Dec 12, 2025 | 9.40 | 10.01 | 9.30 | 9.61 | 9.61 | 2.89% | 4,926,224 |
| Dec 11, 2025 | 9.30 | 9.42 | 9.23 | 9.34 | 9.34 | 0.21% | 657,088 |
| Dec 10, 2025 | 9.48 | 9.48 | 9.25 | 9.32 | 9.32 | -0.11% | 256,933 |
| Dec 9, 2025 | 9.45 | 9.70 | 9.20 | 9.33 | 9.33 | 0.76% | 883,208 |
| Dec 8, 2025 | 9.21 | 9.46 | 9.16 | 9.26 | 9.26 | -0.86% | 311,983 |
| Dec 5, 2025 | 9.68 | 9.70 | 9.30 | 9.34 | 9.34 | -0.53% | 712,104 |
| Dec 4, 2025 | 9.03 | 9.60 | 9.00 | 9.39 | 9.39 | 2.85% | 1,049,602 |
| Dec 3, 2025 | 9.29 | 9.35 | 8.95 | 9.13 | 9.13 | -1.62% | 782,866 |
| Dec 2, 2025 | 9.61 | 9.68 | 9.21 | 9.28 | 9.28 | -6.07% | 2,501,272 |
| Dec 1, 2025 | 9.80 | 10.10 | 9.70 | 9.88 | 9.88 | 1.75% | 2,541,670 |
| Nov 28, 2025 | 9.51 | 10.15 | 9.51 | 9.71 | 9.71 | 2.75% | 2,500,715 |
| Nov 27, 2025 | 9.25 | 9.83 | 9.25 | 9.45 | 9.45 | 1.72% | 2,189,762 |
| Nov 26, 2025 | 9.40 | 9.70 | 9.03 | 9.29 | 9.29 | -1.17% | 2,092,593 |
| Nov 25, 2025 | 10.19 | 10.35 | 9.27 | 9.40 | 9.40 | -4.67% | 6,147,707 |
| Nov 24, 2025 | 9.40 | 10.35 | 9.20 | 9.86 | 9.86 | 4.78% | 5,294,201 |
| Nov 21, 2025 | 10.19 | 10.30 | 9.20 | 9.41 | 9.41 | -1.47% | 7,687,832 |
| Nov 20, 2025 | 8.65 | 9.55 | 8.64 | 9.55 | 9.55 | 11.70% | 5,450,444 |
| Nov 19, 2025 | 9.65 | 10.35 | 8.41 | 8.55 | 8.55 | -9.14% | 11,897,050 |
| Nov 18, 2025 | 8.48 | 9.41 | 8.35 | 9.41 | 9.41 | 11.89% | 2,210,086 |
| Nov 17, 2025 | 8.28 | 8.50 | 8.28 | 8.41 | 8.41 | 1.57% | 316,807 |
| Nov 14, 2025 | 8.29 | 8.39 | 8.21 | 8.28 | 8.28 | 0.61% | 146,486 |
| Nov 13, 2025 | 8.37 | 8.92 | 8.12 | 8.23 | 8.23 | -1.67% | 1,197,931 |
| Nov 12, 2025 | 8.50 | 8.65 | 8.12 | 8.37 | 8.37 | -1.53% | 241,996 |
| Nov 11, 2025 | 8.53 | 9.00 | 8.31 | 8.50 | 8.50 | -0.35% | 313,808 |
| Nov 10, 2025 | 8.75 | 8.75 | 8.50 | 8.53 | 8.53 | -2.40% | 307,525 |
| Nov 7, 2025 | 8.66 | 8.94 | 8.63 | 8.74 | 8.74 | -0.57% | 115,812 |
| Nov 6, 2025 | 8.90 | 9.47 | 8.73 | 8.79 | 8.79 | -1.01% | 744,852 |
| Nov 5, 2025 | 9.15 | 9.55 | 8.51 | 8.88 | 8.88 | -2.74% | 1,122,147 |
| Nov 4, 2025 | 8.24 | 9.17 | 8.06 | 9.13 | 9.13 | 11.75% | 1,483,384 |
| Nov 3, 2025 | 8.51 | 8.51 | 7.97 | 8.17 | 8.17 | -4.22% | 1,272,102 |
| Oct 31, 2025 | 9.00 | 9.08 | 8.48 | 8.53 | 8.53 | -2.96% | 1,046,085 |
| Oct 30, 2025 | 9.05 | 9.25 | 8.75 | 8.79 | 8.79 | -1.01% | 151,665 |
| Oct 29, 2025 | 9.30 | 9.30 | 8.85 | 8.88 | 8.88 | -1.99% | 123,226 |
| Oct 28, 2025 | 9.30 | 9.40 | 9.00 | 9.06 | 9.06 | 0.33% | 101,274 |
| Oct 27, 2025 | 9.38 | 9.39 | 8.98 | 9.03 | 9.03 | -1.31% | 568,557 |
| Oct 24, 2025 | 9.65 | 9.65 | 9.06 | 9.15 | 9.15 | -2.14% | 205,800 |
| Oct 23, 2025 | 9.50 | 9.80 | 9.30 | 9.35 | 9.35 | 0.75% | 1,252,922 |
| Oct 22, 2025 | 9.47 | 9.59 | 9.02 | 9.28 | 9.28 | -2.11% | 219,740 |
| Oct 21, 2025 | 9.62 | 9.80 | 9.45 | 9.48 | 9.48 | -1.46% | 186,782 |
| Oct 20, 2025 | 9.99 | 9.99 | 9.50 | 9.62 | 9.62 | 0.10% | 164,286 |
| Oct 17, 2025 | 10.10 | 10.10 | 9.50 | 9.61 | 9.61 | -3.71% | 420,116 |
| Oct 16, 2025 | 10.00 | 10.24 | 9.65 | 9.98 | 9.98 | 0.60% | 149,049 |