Pakistan Oilfields Limited (PSX:POL)
Pakistan
· Delayed Price · Currency is PKR 669.00
+9.14 (1.39%)
At close: Apr 28, 2026
Pakistan Oilfields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 655.40 | 670.00 | 655.07 | 669.00 | 669.00 | 1.39% | 271,456 |
| Apr 27, 2026 | 659.98 | 664.60 | 657.50 | 659.86 | 659.86 | -0.08% | 57,620 |
| Apr 24, 2026 | 653.82 | 663.00 | 641.00 | 660.36 | 660.36 | 1.00% | 138,775 |
| Apr 23, 2026 | 654.87 | 655.75 | 651.00 | 653.82 | 653.82 | -0.16% | 48,552 |
| Apr 22, 2026 | 652.00 | 657.98 | 651.10 | 654.87 | 654.87 | 0.31% | 59,030 |
| Apr 21, 2026 | 659.55 | 660.99 | 651.00 | 652.87 | 652.87 | -1.03% | 344,740 |
| Apr 20, 2026 | 663.94 | 663.94 | 650.10 | 659.64 | 659.64 | -0.65% | 220,279 |
| Apr 17, 2026 | 659.99 | 667.00 | 655.03 | 663.94 | 663.94 | 0.77% | 205,173 |
| Apr 16, 2026 | 659.88 | 662.00 | 654.25 | 658.87 | 658.87 | 0.55% | 247,918 |
| Apr 15, 2026 | 656.00 | 664.90 | 654.00 | 655.26 | 655.26 | 0.59% | 209,624 |
| Apr 14, 2026 | 660.00 | 660.00 | 650.00 | 651.39 | 651.39 | 0.87% | 120,260 |
| Apr 13, 2026 | 650.00 | 653.00 | 640.00 | 645.74 | 645.74 | -1.82% | 201,309 |
| Apr 10, 2026 | 655.01 | 663.00 | 655.00 | 657.73 | 657.73 | -0.07% | 100,575 |
| Apr 9, 2026 | 660.00 | 662.74 | 650.20 | 658.17 | 658.17 | -1.03% | 347,196 |
| Apr 8, 2026 | 675.00 | 675.00 | 644.00 | 665.01 | 665.01 | 4.26% | 1,564,601 |
| Apr 7, 2026 | 636.00 | 643.98 | 632.00 | 637.84 | 637.84 | 0.08% | 111,300 |
| Apr 6, 2026 | 638.00 | 643.00 | 635.01 | 637.36 | 637.36 | -0.60% | 214,447 |
| Apr 3, 2026 | 622.60 | 652.50 | 622.60 | 641.22 | 641.22 | 1.96% | 345,131 |
| Apr 2, 2026 | 628.00 | 632.70 | 620.01 | 628.89 | 628.89 | -0.06% | 129,259 |
| Apr 1, 2026 | 629.00 | 640.00 | 620.00 | 629.29 | 629.29 | 1.43% | 195,984 |
| Mar 31, 2026 | 621.50 | 629.50 | 618.00 | 620.41 | 620.41 | 0.05% | 144,133 |
| Mar 30, 2026 | 629.00 | 637.00 | 615.00 | 620.10 | 620.10 | -1.07% | 200,632 |
| Mar 27, 2026 | 626.00 | 632.90 | 624.01 | 626.82 | 626.82 | -0.64% | 148,293 |
| Mar 26, 2026 | 639.99 | 642.00 | 628.00 | 630.88 | 630.88 | -1.47% | 151,206 |
| Mar 25, 2026 | 640.13 | 643.00 | 637.00 | 640.28 | 640.28 | 0.02% | 650,171 |
| Mar 24, 2026 | 640.00 | 646.00 | 636.25 | 640.13 | 640.13 | 0.43% | 370,642 |
| Mar 19, 2026 | 641.30 | 642.00 | 630.01 | 637.38 | 637.38 | -0.61% | 216,829 |
| Mar 18, 2026 | 623.00 | 645.50 | 615.01 | 641.30 | 641.30 | 3.65% | 429,005 |
| Mar 17, 2026 | 619.92 | 622.95 | 611.00 | 618.71 | 618.71 | 0.73% | 124,412 |
| Mar 16, 2026 | 621.56 | 627.00 | 611.00 | 614.21 | 614.21 | -1.18% | 207,317 |
| Mar 13, 2026 | 625.02 | 629.34 | 620.00 | 621.56 | 621.56 | -0.32% | 191,692 |
| Mar 12, 2026 | 620.00 | 630.50 | 610.56 | 623.58 | 623.58 | 0.38% | 178,746 |
| Mar 11, 2026 | 630.00 | 637.10 | 619.01 | 621.25 | 621.25 | -1.25% | 153,028 |
| Mar 10, 2026 | 640.00 | 650.00 | 626.00 | 629.12 | 629.12 | -0.10% | 796,640 |
| Mar 9, 2026 | 649.99 | 650.00 | 608.70 | 629.72 | 629.72 | -1.10% | 600,370 |
| Mar 6, 2026 | 652.37 | 653.50 | 635.00 | 636.72 | 636.72 | -6.16% | 501,900 |
| Mar 5, 2026 | 656.93 | 684.44 | 656.00 | 678.52 | 651.02 | 3.29% | 1,104,187 |
| Mar 4, 2026 | 663.78 | 667.99 | 655.00 | 656.93 | 630.31 | -1.03% | 537,854 |
| Mar 3, 2026 | 630.00 | 670.00 | 630.00 | 663.78 | 636.88 | 5.35% | 858,967 |
| Mar 2, 2026 | 620.00 | 651.00 | 620.00 | 630.10 | 604.56 | -4.19% | 1,123,362 |
| Feb 27, 2026 | 645.00 | 665.00 | 630.00 | 657.64 | 630.99 | 1.18% | 465,868 |
| Feb 26, 2026 | 642.00 | 650.99 | 634.00 | 649.95 | 623.61 | 2.33% | 623,918 |
| Feb 25, 2026 | 635.00 | 644.99 | 635.00 | 635.12 | 609.38 | -0.16% | 295,082 |
| Feb 24, 2026 | 626.00 | 639.99 | 620.01 | 636.13 | 610.35 | 2.76% | 539,973 |
| Feb 23, 2026 | 625.00 | 626.99 | 615.01 | 619.03 | 593.94 | -1.06% | 126,496 |
| Feb 20, 2026 | 617.00 | 629.99 | 608.00 | 625.65 | 600.29 | 1.40% | 477,056 |
| Feb 19, 2026 | 628.00 | 632.00 | 612.00 | 617.02 | 592.01 | -1.70% | 407,503 |
| Feb 18, 2026 | 640.00 | 640.00 | 626.30 | 627.70 | 602.26 | -1.01% | 1,715,833 |
| Feb 17, 2026 | 632.00 | 641.89 | 630.96 | 634.08 | 608.38 | -0.58% | 240,857 |
| Feb 16, 2026 | 638.00 | 644.88 | 632.06 | 637.80 | 611.95 | -0.17% | 231,723 |
| Feb 13, 2026 | 642.00 | 644.50 | 637.00 | 638.91 | 613.02 | -0.68% | 186,777 |
| Feb 12, 2026 | 649.00 | 651.99 | 640.00 | 643.27 | 617.20 | -1.01% | 177,591 |
| Feb 11, 2026 | 651.88 | 652.40 | 648.00 | 649.81 | 623.47 | 0.35% | 160,398 |
| Feb 10, 2026 | 650.00 | 652.40 | 646.01 | 647.53 | 621.29 | 0.17% | 89,563 |
| Feb 9, 2026 | 648.01 | 655.50 | 643.80 | 646.40 | 620.20 | -0.23% | 304,210 |
| Feb 6, 2026 | 653.00 | 653.80 | 645.00 | 647.87 | 621.61 | -0.92% | 122,311 |
| Feb 4, 2026 | 651.65 | 657.00 | 648.00 | 653.89 | 627.39 | 0.34% | 221,081 |
| Feb 3, 2026 | 653.30 | 663.00 | 649.00 | 651.65 | 625.24 | -0.24% | 322,646 |
| Feb 2, 2026 | 646.00 | 656.00 | 637.91 | 653.25 | 626.77 | 1.34% | 528,116 |
| Jan 30, 2026 | 650.00 | 661.01 | 640.00 | 644.61 | 618.48 | -1.47% | 981,958 |
| Jan 29, 2026 | 676.90 | 677.00 | 647.00 | 654.23 | 627.71 | -3.01% | 1,023,309 |
| Jan 28, 2026 | 664.07 | 678.74 | 664.07 | 674.53 | 647.19 | 2.08% | 1,484,802 |
| Jan 27, 2026 | 659.00 | 664.50 | 654.25 | 660.76 | 633.98 | - | 297,406 |
| Jan 26, 2026 | 671.18 | 674.50 | 659.19 | 660.78 | 634.00 | -1.55% | 1,023,131 |
| Jan 23, 2026 | 631.16 | 684.50 | 630.26 | 671.18 | 643.98 | 7.05% | 3,613,948 |
| Jan 22, 2026 | 626.25 | 632.34 | 625.98 | 627.00 | 601.59 | 0.13% | 798,426 |
| Jan 21, 2026 | 627.50 | 634.00 | 625.15 | 626.16 | 600.78 | -0.18% | 2,245,559 |
| Jan 20, 2026 | 634.00 | 634.00 | 625.99 | 627.31 | 601.89 | -0.59% | 518,542 |
| Jan 19, 2026 | 628.01 | 632.00 | 625.00 | 631.06 | 605.48 | 0.58% | 2,447,068 |
| Jan 16, 2026 | 632.11 | 636.00 | 623.00 | 627.39 | 601.96 | -0.50% | 695,323 |
| Jan 15, 2026 | 638.00 | 639.79 | 626.00 | 630.53 | 604.98 | -0.69% | 214,288 |
| Jan 14, 2026 | 639.00 | 643.00 | 632.21 | 634.94 | 609.21 | -0.67% | 400,123 |
| Jan 13, 2026 | 641.00 | 641.00 | 636.01 | 639.21 | 613.30 | 0.13% | 100,066 |
| Jan 12, 2026 | 642.80 | 643.00 | 636.26 | 638.37 | 612.50 | -0.69% | 238,512 |
| Jan 9, 2026 | 640.00 | 645.50 | 636.99 | 642.80 | 616.75 | 0.07% | 415,782 |
| Jan 8, 2026 | 641.00 | 646.00 | 639.02 | 642.35 | 616.32 | 0.16% | 402,371 |
| Jan 7, 2026 | 645.00 | 648.00 | 637.26 | 641.32 | 615.33 | -0.35% | 222,278 |
| Jan 6, 2026 | 629.70 | 644.99 | 625.01 | 643.56 | 617.48 | 2.21% | 339,424 |
| Jan 5, 2026 | 624.99 | 635.00 | 624.99 | 629.64 | 604.12 | 1.18% | 269,183 |
| Jan 2, 2026 | 614.00 | 624.80 | 614.00 | 622.32 | 597.10 | 1.27% | 189,484 |
| Jan 1, 2026 | 610.00 | 616.00 | 607.00 | 614.51 | 589.60 | 0.99% | 128,535 |
| Dec 31, 2025 | 606.00 | 609.95 | 606.00 | 608.51 | 583.85 | 0.18% | 75,207 |
| Dec 30, 2025 | 604.50 | 610.00 | 604.50 | 607.41 | 582.79 | 0.52% | 151,597 |
| Dec 29, 2025 | 612.00 | 612.00 | 600.06 | 604.24 | 579.75 | -0.80% | 387,313 |
| Dec 26, 2025 | 608.00 | 610.01 | 605.90 | 609.14 | 584.45 | 0.09% | 106,037 |
| Dec 24, 2025 | 611.58 | 611.58 | 608.00 | 608.62 | 583.95 | 0.03% | 95,220 |
| Dec 23, 2025 | 603.00 | 613.00 | 603.00 | 608.41 | 583.75 | -0.33% | 90,438 |
| Dec 22, 2025 | 611.10 | 615.99 | 610.00 | 610.45 | 585.71 | -0.11% | 86,211 |
| Dec 19, 2025 | 615.51 | 617.52 | 610.00 | 611.10 | 586.33 | -0.68% | 128,068 |
| Dec 18, 2025 | 617.00 | 618.00 | 611.00 | 615.28 | 590.34 | 0.17% | 284,629 |
| Dec 17, 2025 | 618.00 | 619.99 | 613.50 | 614.25 | 589.35 | -0.52% | 257,534 |
| Dec 16, 2025 | 625.00 | 625.56 | 616.76 | 617.47 | 592.44 | -0.75% | 157,423 |
| Dec 15, 2025 | 623.00 | 624.48 | 619.60 | 622.16 | 596.94 | 0.43% | 87,526 |
| Dec 12, 2025 | 618.00 | 620.97 | 615.00 | 619.52 | 594.41 | 0.41% | 151,585 |
| Dec 11, 2025 | 615.01 | 620.50 | 615.01 | 617.01 | 592.00 | -0.62% | 68,222 |
| Dec 10, 2025 | 622.00 | 623.89 | 620.50 | 620.89 | 595.73 | 0.19% | 81,879 |
| Dec 9, 2025 | 619.00 | 620.98 | 618.01 | 619.70 | 594.58 | 0.38% | 93,106 |
| Dec 8, 2025 | 619.99 | 619.99 | 614.10 | 617.33 | 592.31 | 0.22% | 68,833 |
| Dec 5, 2025 | 623.00 | 623.00 | 615.00 | 616.00 | 591.03 | 0.15% | 171,014 |
| Dec 4, 2025 | 616.00 | 618.00 | 612.10 | 615.08 | 590.15 | -0.19% | 62,023 |