Pakistan Oilfields Limited (PSX:POL)
Pakistan
· Delayed Price · Currency is PKR 616.00
+0.92 (0.15%)
At close: Dec 5, 2025
Pakistan Oilfields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 623.00 | 623.00 | 615.00 | 616.00 | 616.00 | 0.15% | 171,014 |
| Dec 4, 2025 | 616.00 | 618.00 | 612.10 | 615.08 | 615.08 | -0.19% | 62,023 |
| Dec 3, 2025 | 622.87 | 625.01 | 614.00 | 616.26 | 616.26 | -1.06% | 181,765 |
| Dec 2, 2025 | 621.00 | 626.49 | 615.20 | 622.86 | 622.86 | 0.43% | 163,178 |
| Dec 1, 2025 | 620.01 | 624.20 | 618.65 | 620.21 | 620.21 | 0.26% | 103,174 |
| Nov 28, 2025 | 616.96 | 620.03 | 614.01 | 618.58 | 618.58 | 0.73% | 133,475 |
| Nov 27, 2025 | 608.01 | 615.00 | 607.00 | 614.08 | 614.08 | 1.03% | 97,540 |
| Nov 26, 2025 | 605.25 | 611.45 | 605.25 | 607.82 | 607.82 | -0.30% | 154,113 |
| Nov 25, 2025 | 603.00 | 611.00 | 603.00 | 609.63 | 609.63 | 1.10% | 273,875 |
| Nov 24, 2025 | 618.10 | 621.50 | 602.00 | 602.99 | 602.99 | -2.44% | 470,818 |
| Nov 21, 2025 | 625.00 | 625.50 | 615.99 | 618.10 | 618.10 | -0.65% | 190,339 |
| Nov 20, 2025 | 635.00 | 635.00 | 619.00 | 622.17 | 622.17 | -0.78% | 159,593 |
| Nov 19, 2025 | 626.00 | 638.00 | 625.50 | 627.06 | 627.06 | 0.32% | 326,665 |
| Nov 18, 2025 | 613.70 | 628.17 | 608.10 | 625.08 | 625.08 | 1.94% | 315,862 |
| Nov 17, 2025 | 614.00 | 618.00 | 601.00 | 613.17 | 613.17 | 0.27% | 234,226 |
| Nov 14, 2025 | 595.01 | 614.00 | 595.01 | 611.51 | 611.51 | 2.39% | 285,187 |
| Nov 13, 2025 | 595.98 | 598.00 | 593.70 | 597.23 | 597.23 | 0.60% | 119,200 |
| Nov 12, 2025 | 590.65 | 598.00 | 587.02 | 593.66 | 593.66 | 0.65% | 128,883 |
| Nov 11, 2025 | 595.05 | 596.00 | 587.52 | 589.85 | 589.85 | -0.95% | 287,160 |
| Nov 10, 2025 | 598.90 | 598.90 | 593.00 | 595.50 | 595.50 | 0.40% | 131,768 |
| Nov 7, 2025 | 592.20 | 595.98 | 587.01 | 593.10 | 593.10 | 0.38% | 135,183 |
| Nov 6, 2025 | 596.99 | 596.99 | 590.00 | 590.86 | 590.86 | -0.19% | 83,496 |
| Nov 5, 2025 | 594.88 | 600.00 | 590.75 | 591.96 | 591.96 | -0.49% | 217,047 |
| Nov 4, 2025 | 602.00 | 605.00 | 594.00 | 594.88 | 594.88 | -0.92% | 259,726 |
| Nov 3, 2025 | 600.00 | 613.00 | 595.00 | 600.43 | 600.43 | 0.91% | 277,330 |
| Oct 31, 2025 | 592.90 | 600.00 | 584.76 | 595.01 | 595.01 | 0.79% | 351,344 |
| Oct 30, 2025 | 598.01 | 603.00 | 589.00 | 590.34 | 590.34 | -1.58% | 278,761 |
| Oct 29, 2025 | 606.97 | 606.97 | 598.01 | 599.81 | 599.81 | -0.46% | 293,310 |
| Oct 28, 2025 | 610.70 | 615.58 | 597.00 | 602.61 | 602.61 | -1.35% | 458,297 |
| Oct 27, 2025 | 620.91 | 621.50 | 609.75 | 610.84 | 610.84 | -1.70% | 230,204 |
| Oct 24, 2025 | 621.01 | 626.25 | 620.88 | 621.43 | 621.43 | -0.65% | 112,314 |
| Oct 23, 2025 | 629.00 | 633.88 | 620.00 | 625.49 | 625.49 | -0.75% | 245,354 |
| Oct 22, 2025 | 632.15 | 635.90 | 629.50 | 630.19 | 630.19 | -0.31% | 208,547 |
| Oct 21, 2025 | 629.79 | 639.00 | 627.90 | 632.14 | 632.14 | 0.37% | 281,362 |
| Oct 20, 2025 | 644.00 | 644.00 | 628.00 | 629.79 | 629.79 | -2.46% | 419,831 |
| Oct 17, 2025 | 662.50 | 662.50 | 644.01 | 645.70 | 645.70 | -9.22% | 475,526 |
| Oct 16, 2025 | 724.00 | 725.25 | 708.00 | 711.26 | 661.26 | -1.08% | 438,707 |
| Oct 15, 2025 | 719.00 | 732.00 | 715.00 | 719.06 | 668.51 | 0.48% | 629,640 |
| Oct 14, 2025 | 695.00 | 717.00 | 695.00 | 715.59 | 665.29 | 3.50% | 185,163 |
| Oct 13, 2025 | 705.00 | 705.00 | 682.08 | 691.40 | 642.80 | -2.33% | 555,775 |
| Oct 10, 2025 | 710.00 | 718.45 | 706.01 | 707.93 | 658.16 | -0.53% | 347,580 |
| Oct 9, 2025 | 707.00 | 716.00 | 707.00 | 711.71 | 661.68 | 0.28% | 189,826 |
| Oct 8, 2025 | 708.79 | 715.00 | 690.00 | 709.72 | 659.83 | 0.13% | 348,613 |
| Oct 7, 2025 | 705.01 | 725.00 | 705.01 | 708.79 | 658.96 | -3.33% | 611,202 |
| Oct 6, 2025 | 737.00 | 739.01 | 730.30 | 733.20 | 681.66 | -0.41% | 398,402 |
| Oct 3, 2025 | 739.00 | 739.00 | 731.00 | 736.20 | 684.45 | 0.29% | 384,389 |
| Oct 2, 2025 | 729.00 | 734.55 | 727.00 | 734.10 | 682.49 | 0.99% | 232,798 |
| Oct 1, 2025 | 740.98 | 744.00 | 723.00 | 726.90 | 675.80 | -1.72% | 866,474 |
| Sep 30, 2025 | 727.00 | 744.95 | 727.00 | 739.63 | 687.64 | 2.09% | 508,066 |
| Sep 29, 2025 | 706.00 | 726.45 | 706.00 | 724.48 | 673.55 | 2.84% | 477,229 |
| Sep 26, 2025 | 694.50 | 705.11 | 693.00 | 704.48 | 654.96 | 1.72% | 438,516 |
| Sep 25, 2025 | 692.00 | 694.67 | 690.80 | 692.59 | 643.90 | 0.26% | 396,639 |
| Sep 24, 2025 | 689.54 | 693.97 | 689.54 | 690.78 | 642.22 | 0.18% | 158,045 |
| Sep 23, 2025 | 687.00 | 690.00 | 687.00 | 689.54 | 641.07 | 0.41% | 130,968 |
| Sep 22, 2025 | 692.00 | 692.00 | 682.01 | 686.72 | 638.45 | -0.16% | 203,199 |
| Sep 19, 2025 | 688.00 | 692.00 | 685.01 | 687.79 | 639.44 | 0.08% | 186,048 |
| Sep 18, 2025 | 680.00 | 690.90 | 680.00 | 687.23 | 638.92 | 1.11% | 222,459 |
| Sep 17, 2025 | 681.90 | 685.98 | 678.00 | 679.66 | 631.88 | 0.09% | 203,235 |
| Sep 16, 2025 | 680.99 | 681.65 | 677.00 | 679.03 | 631.30 | -0.14% | 220,992 |
| Sep 15, 2025 | 682.00 | 685.00 | 679.50 | 679.97 | 632.17 | -0.18% | 127,069 |
| Sep 12, 2025 | 687.00 | 689.00 | 680.20 | 681.23 | 633.34 | -0.83% | 213,694 |
| Sep 11, 2025 | 688.00 | 693.90 | 686.06 | 686.94 | 638.65 | -0.10% | 243,454 |
| Sep 10, 2025 | 681.00 | 696.00 | 679.00 | 687.63 | 639.29 | 1.07% | 497,338 |
| Sep 9, 2025 | 676.10 | 684.00 | 674.00 | 680.32 | 632.50 | 0.72% | 332,240 |
| Sep 8, 2025 | 674.00 | 679.99 | 674.00 | 675.43 | 627.95 | 0.34% | 377,251 |
| Sep 5, 2025 | 661.26 | 674.99 | 661.00 | 673.13 | 625.81 | 1.80% | 382,263 |
| Sep 4, 2025 | 657.01 | 662.00 | 653.00 | 661.25 | 614.77 | 0.64% | 173,224 |
| Sep 3, 2025 | 658.00 | 659.00 | 656.03 | 657.07 | 610.88 | -0.10% | 195,529 |
| Sep 2, 2025 | 659.00 | 659.98 | 655.83 | 657.71 | 611.47 | -0.23% | 160,920 |
| Sep 1, 2025 | 663.58 | 667.00 | 656.60 | 659.24 | 612.90 | -0.30% | 266,558 |
| Aug 29, 2025 | 661.00 | 669.00 | 660.90 | 661.21 | 614.73 | -0.07% | 234,993 |
| Aug 28, 2025 | 663.00 | 663.99 | 657.00 | 661.70 | 615.18 | 0.94% | 123,361 |
| Aug 27, 2025 | 660.00 | 664.99 | 654.50 | 655.56 | 609.48 | -0.50% | 172,221 |
| Aug 26, 2025 | 647.99 | 665.00 | 646.98 | 658.86 | 612.54 | 1.82% | 417,761 |
| Aug 25, 2025 | 649.55 | 651.98 | 646.90 | 647.07 | 601.58 | -0.31% | 74,877 |
| Aug 22, 2025 | 648.70 | 653.50 | 647.90 | 649.08 | 603.45 | 0.06% | 114,063 |
| Aug 21, 2025 | 651.00 | 655.00 | 646.00 | 648.70 | 603.10 | -0.21% | 157,023 |
| Aug 20, 2025 | 646.03 | 651.00 | 645.50 | 650.05 | 604.35 | 0.62% | 185,066 |
| Aug 19, 2025 | 647.99 | 649.00 | 644.25 | 646.03 | 600.62 | -0.14% | 112,335 |
| Aug 18, 2025 | 643.00 | 649.90 | 641.06 | 646.91 | 601.43 | 0.63% | 186,117 |
| Aug 15, 2025 | 647.00 | 648.00 | 640.01 | 642.89 | 597.70 | -0.22% | 268,127 |
| Aug 13, 2025 | 647.00 | 648.00 | 643.76 | 644.30 | 599.01 | -0.14% | 264,794 |
| Aug 12, 2025 | 640.00 | 647.00 | 638.49 | 645.19 | 599.83 | 1.13% | 810,084 |
| Aug 11, 2025 | 639.10 | 653.99 | 636.95 | 637.95 | 593.10 | -0.10% | 1,244,879 |
| Aug 8, 2025 | 647.11 | 652.00 | 636.20 | 638.60 | 593.71 | -1.32% | 278,310 |
| Aug 7, 2025 | 650.00 | 650.00 | 644.00 | 647.11 | 601.62 | -0.17% | 204,322 |
| Aug 6, 2025 | 649.46 | 654.50 | 645.13 | 648.19 | 602.62 | -0.19% | 168,210 |
| Aug 5, 2025 | 649.60 | 651.99 | 641.20 | 649.45 | 603.80 | -0.02% | 210,328 |
| Aug 4, 2025 | 660.00 | 663.00 | 648.00 | 649.60 | 603.93 | -0.88% | 557,948 |
| Aug 1, 2025 | 645.00 | 659.88 | 638.00 | 655.37 | 609.30 | 1.08% | 581,404 |
| Jul 31, 2025 | 620.00 | 669.48 | 620.00 | 648.36 | 602.78 | 5.02% | 813,579 |
| Jul 30, 2025 | 615.00 | 619.99 | 614.01 | 617.36 | 573.96 | 0.04% | 115,876 |
| Jul 29, 2025 | 615.99 | 620.00 | 610.75 | 617.09 | 573.71 | 0.91% | 351,397 |
| Jul 28, 2025 | 615.00 | 616.00 | 610.00 | 611.50 | 568.51 | -0.52% | 129,017 |
| Jul 25, 2025 | 613.00 | 618.00 | 613.00 | 614.72 | 571.51 | -0.07% | 213,697 |
| Jul 24, 2025 | 610.00 | 617.00 | 610.00 | 615.18 | 571.93 | 0.85% | 207,958 |
| Jul 23, 2025 | 611.88 | 612.00 | 607.00 | 610.02 | 567.14 | 0.24% | 346,952 |
| Jul 22, 2025 | 605.01 | 609.70 | 605.00 | 608.55 | 565.77 | 0.67% | 230,948 |
| Jul 21, 2025 | 604.76 | 607.00 | 603.50 | 604.50 | 562.00 | -0.04% | 324,183 |
| Jul 18, 2025 | 607.00 | 611.00 | 604.00 | 604.76 | 562.25 | -0.20% | 250,484 |