Oilboy Energy Limited (PSX:OBOY)
Pakistan
· Delayed Price · Currency is PKR 9.34
-0.09 (-0.95%)
At close: Apr 27, 2026
Oilboy Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 9.50 | 9.84 | 9.28 | 9.34 | 9.34 | -0.95% | 1,006,101 |
| Apr 24, 2026 | 9.60 | 9.85 | 9.32 | 9.43 | 9.43 | -2.98% | 825,269 |
| Apr 23, 2026 | 9.78 | 10.22 | 9.55 | 9.72 | 9.72 | -0.31% | 2,051,474 |
| Apr 22, 2026 | 9.60 | 10.30 | 9.60 | 9.75 | 9.75 | 2.96% | 4,377,763 |
| Apr 21, 2026 | 9.10 | 9.65 | 9.01 | 9.47 | 9.47 | 6.05% | 2,207,346 |
| Apr 20, 2026 | 9.39 | 9.39 | 8.83 | 8.93 | 8.93 | -3.04% | 1,265,813 |
| Apr 17, 2026 | 9.19 | 9.40 | 9.00 | 9.21 | 9.21 | 1.77% | 1,881,831 |
| Apr 16, 2026 | 9.08 | 9.29 | 8.82 | 9.05 | 9.05 | 0.67% | 1,331,787 |
| Apr 15, 2026 | 9.14 | 9.29 | 8.90 | 8.99 | 8.99 | 1.12% | 893,472 |
| Apr 14, 2026 | 8.95 | 9.14 | 8.81 | 8.89 | 8.89 | 2.18% | 762,927 |
| Apr 13, 2026 | 8.99 | 8.99 | 8.60 | 8.70 | 8.70 | -5.84% | 446,946 |
| Apr 10, 2026 | 8.81 | 9.44 | 8.78 | 9.24 | 9.24 | 5.96% | 889,466 |
| Apr 9, 2026 | 8.94 | 9.05 | 8.60 | 8.72 | 8.72 | -2.68% | 367,787 |
| Apr 8, 2026 | 8.51 | 9.00 | 8.45 | 8.96 | 8.96 | 10.48% | 1,876,049 |
| Apr 7, 2026 | 8.35 | 8.35 | 7.99 | 8.11 | 8.11 | -1.10% | 355,995 |
| Apr 6, 2026 | 8.39 | 8.39 | 8.02 | 8.20 | 8.20 | 0.49% | 428,506 |
| Apr 3, 2026 | 8.30 | 8.42 | 8.12 | 8.16 | 8.16 | -0.24% | 245,666 |
| Apr 2, 2026 | 8.30 | 8.30 | 8.03 | 8.18 | 8.18 | -1.68% | 92,370 |
| Apr 1, 2026 | 8.30 | 8.59 | 8.16 | 8.32 | 8.32 | 3.10% | 369,113 |
| Mar 31, 2026 | 8.25 | 8.25 | 8.02 | 8.07 | 8.07 | 1.25% | 123,172 |
| Mar 30, 2026 | 8.49 | 8.49 | 7.90 | 7.97 | 7.97 | -4.32% | 170,514 |
| Mar 27, 2026 | 8.55 | 8.55 | 8.26 | 8.33 | 8.33 | 0.60% | 229,816 |
| Mar 26, 2026 | 8.26 | 8.62 | 8.25 | 8.28 | 8.28 | -3.94% | 450,891 |
| Mar 25, 2026 | 8.57 | 8.65 | 8.35 | 8.62 | 8.62 | 2.25% | 761,512 |
| Mar 24, 2026 | 8.36 | 8.60 | 8.30 | 8.43 | 8.43 | 3.44% | 422,264 |
| Mar 19, 2026 | 8.30 | 8.30 | 8.00 | 8.15 | 8.15 | -0.24% | 378,069 |
| Mar 18, 2026 | 8.35 | 8.60 | 8.15 | 8.17 | 8.17 | -0.49% | 482,467 |
| Mar 17, 2026 | 8.30 | 8.35 | 8.03 | 8.21 | 8.21 | 0.98% | 176,124 |
| Mar 16, 2026 | 8.60 | 8.60 | 8.00 | 8.13 | 8.13 | -5.36% | 314,065 |
| Mar 13, 2026 | 8.56 | 8.78 | 8.52 | 8.59 | 8.59 | 0.35% | 40,254 |
| Mar 12, 2026 | 8.49 | 8.79 | 8.36 | 8.56 | 8.56 | -1.61% | 121,626 |
| Mar 11, 2026 | 8.40 | 9.00 | 8.40 | 8.70 | 8.70 | 1.99% | 147,992 |
| Mar 10, 2026 | 8.25 | 8.84 | 8.25 | 8.53 | 8.53 | 8.66% | 523,331 |
| Mar 9, 2026 | 8.85 | 8.85 | 7.85 | 7.85 | 7.85 | -11.30% | 673,364 |
| 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 |