Punjab Oil Mills Limited (PSX:POML)
Pakistan
· Delayed Price · Currency is PKR 196.45
-0.74 (-0.38%)
At close: Dec 5, 2025
Punjab Oil Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 199.00 | 202.01 | 195.01 | 196.45 | 196.45 | -0.38% | 7,776 |
| Dec 4, 2025 | 186.00 | 205.00 | 182.00 | 197.19 | 197.19 | 3.95% | 20,691 |
| Dec 3, 2025 | 188.00 | 191.00 | 181.00 | 189.70 | 189.70 | 0.63% | 9,144 |
| Dec 2, 2025 | 188.99 | 195.00 | 186.00 | 188.51 | 188.51 | 0.90% | 6,966 |
| Dec 1, 2025 | 180.00 | 195.00 | 178.50 | 186.82 | 186.82 | 3.74% | 11,328 |
| Nov 28, 2025 | 175.55 | 189.60 | 175.55 | 180.09 | 180.09 | -1.90% | 3,212 |
| Nov 27, 2025 | 186.00 | 190.00 | 181.00 | 183.58 | 183.58 | -2.49% | 11,420 |
| Nov 26, 2025 | 169.08 | 189.19 | 169.08 | 188.27 | 188.27 | 9.47% | 29,751 |
| Nov 25, 2025 | 168.50 | 171.99 | 168.50 | 171.99 | 171.99 | - | 31 |
| Nov 24, 2025 | 171.98 | 172.00 | 171.00 | 171.99 | 171.99 | 1.17% | 1,592 |
| Nov 21, 2025 | 172.99 | 172.99 | 170.00 | 170.00 | 170.00 | -0.91% | 1,640 |
| Nov 20, 2025 | 173.00 | 173.80 | 171.01 | 171.56 | 171.56 | -0.04% | 2,830 |
| Nov 19, 2025 | 174.00 | 174.00 | 171.04 | 171.63 | 171.63 | -0.60% | 1,100 |
| Nov 18, 2025 | 173.00 | 175.50 | 170.00 | 172.66 | 172.66 | -0.27% | 464 |
| Nov 17, 2025 | 174.90 | 178.00 | 172.02 | 173.12 | 173.12 | 0.08% | 2,336 |
| Nov 14, 2025 | 171.00 | 176.00 | 170.60 | 172.99 | 172.99 | 0.89% | 2,190 |
| Nov 13, 2025 | 176.99 | 176.99 | 170.00 | 171.47 | 171.47 | 0.59% | 631 |
| Nov 12, 2025 | 177.00 | 177.00 | 172.00 | 170.47 | 170.47 | - | 141 |
| Nov 11, 2025 | 182.00 | 183.90 | 163.76 | 170.47 | 170.47 | -6.24% | 9,106 |
| Nov 10, 2025 | 185.99 | 185.99 | 181.50 | 181.81 | 181.81 | 0.20% | 819 |
| Nov 7, 2025 | 181.60 | 195.00 | 171.01 | 181.45 | 181.45 | 1.27% | 6,702 |
| Nov 6, 2025 | 183.00 | 184.50 | 171.61 | 179.17 | 179.17 | -0.33% | 1,094 |
| Nov 5, 2025 | 180.00 | 183.00 | 179.00 | 179.76 | 179.76 | 1.19% | 415 |
| Nov 4, 2025 | 185.00 | 185.00 | 177.00 | 177.65 | 177.65 | -3.70% | 3,252 |
| Nov 3, 2025 | 187.00 | 187.00 | 171.60 | 184.47 | 184.47 | 2.26% | 4,241 |
| Oct 31, 2025 | 182.00 | 195.29 | 177.00 | 180.39 | 180.39 | 1.11% | 11,475 |
| Oct 30, 2025 | 184.90 | 184.90 | 175.00 | 178.41 | 178.41 | 3.18% | 1,796 |
| Oct 29, 2025 | 184.00 | 192.00 | 172.00 | 172.91 | 172.91 | -1.78% | 9,080 |
| Oct 28, 2025 | 176.01 | 178.75 | 176.00 | 176.04 | 176.04 | 0.50% | 867 |
| Oct 27, 2025 | 182.99 | 182.99 | 171.02 | 175.17 | 175.17 | -2.48% | 569 |
| Oct 24, 2025 | 180.00 | 183.00 | 166.00 | 179.63 | 179.63 | -1.28% | 5,774 |
| Oct 23, 2025 | 188.00 | 188.00 | 177.60 | 181.96 | 181.96 | -2.31% | 12,634 |
| Oct 22, 2025 | 187.00 | 189.90 | 171.00 | 186.27 | 186.27 | 0.58% | 3,436 |
| Oct 21, 2025 | 186.20 | 190.00 | 177.00 | 185.19 | 185.19 | -0.89% | 639 |
| Oct 20, 2025 | 196.00 | 200.00 | 184.01 | 186.85 | 186.85 | 1.25% | 2,885 |
| Oct 17, 2025 | 187.00 | 196.00 | 181.00 | 184.54 | 184.54 | 1.56% | 2,792 |
| Oct 16, 2025 | 182.40 | 187.00 | 181.00 | 181.71 | 181.71 | -0.38% | 3,714 |
| Oct 15, 2025 | 186.00 | 186.00 | 180.50 | 182.41 | 182.41 | 0.72% | 3,410 |
| Oct 14, 2025 | 180.00 | 186.00 | 178.50 | 181.11 | 181.11 | 1.74% | 7,559 |
| Oct 13, 2025 | 191.98 | 191.98 | 178.00 | 178.02 | 178.02 | -5.60% | 5,446 |
| Oct 10, 2025 | 175.77 | 193.35 | 174.00 | 188.59 | 188.59 | 7.29% | 11,212 |
| Oct 9, 2025 | 190.00 | 190.00 | 170.20 | 175.77 | 175.77 | -6.12% | 14,385 |
| Oct 8, 2025 | 190.00 | 194.00 | 182.00 | 187.23 | 187.23 | -1.58% | 2,321 |
| Oct 7, 2025 | 188.90 | 201.00 | 185.50 | 190.23 | 190.23 | 2.58% | 16,709 |
| Oct 6, 2025 | 206.98 | 206.98 | 182.00 | 185.44 | 185.44 | -8.09% | 58,568 |
| Oct 3, 2025 | 210.00 | 210.00 | 201.70 | 201.77 | 201.77 | -0.91% | 9,699 |
| Oct 2, 2025 | 212.00 | 212.00 | 201.11 | 203.62 | 203.62 | -1.27% | 9,612 |
| Oct 1, 2025 | 218.00 | 218.00 | 201.00 | 206.23 | 206.23 | -4.14% | 12,949 |
| Sep 30, 2025 | 202.10 | 220.00 | 202.10 | 215.13 | 215.13 | 6.89% | 77,488 |
| Sep 29, 2025 | 185.00 | 202.46 | 185.00 | 201.26 | 201.26 | 9.35% | 52,873 |
| Sep 26, 2025 | 186.72 | 190.00 | 182.55 | 184.05 | 184.05 | -1.43% | 7,104 |
| Sep 25, 2025 | 190.00 | 190.00 | 181.01 | 186.72 | 186.72 | 1.04% | 3,979 |
| Sep 24, 2025 | 190.00 | 195.89 | 184.01 | 184.79 | 184.79 | -2.01% | 9,732 |
| Sep 23, 2025 | 194.19 | 196.89 | 186.50 | 188.58 | 188.58 | -2.89% | 10,447 |
| Sep 22, 2025 | 195.89 | 198.00 | 193.00 | 194.19 | 194.19 | -0.87% | 16,306 |
| Sep 19, 2025 | 195.00 | 198.50 | 194.00 | 195.89 | 195.89 | -0.07% | 5,118 |
| Sep 18, 2025 | 200.00 | 200.00 | 195.00 | 196.02 | 196.02 | -0.88% | 7,084 |
| Sep 17, 2025 | 202.99 | 202.99 | 197.50 | 197.76 | 197.76 | -1.25% | 4,516 |
| Sep 16, 2025 | 195.00 | 201.69 | 195.00 | 200.26 | 200.26 | 0.20% | 16,916 |
| Sep 15, 2025 | 202.00 | 202.74 | 199.02 | 199.86 | 199.86 | -0.32% | 5,161 |
| Sep 12, 2025 | 201.01 | 201.75 | 198.00 | 200.50 | 200.50 | 0.19% | 3,677 |
| Sep 11, 2025 | 200.00 | 201.50 | 200.00 | 200.12 | 200.12 | 0.06% | 11,363 |
| Sep 10, 2025 | 206.99 | 206.99 | 199.00 | 200.00 | 200.00 | -1.75% | 20,298 |
| Sep 9, 2025 | 207.98 | 207.99 | 202.00 | 203.56 | 203.56 | -0.83% | 1,566 |
| Sep 8, 2025 | 208.00 | 208.00 | 202.00 | 205.27 | 205.27 | 1.36% | 11,930 |
| Sep 5, 2025 | 205.50 | 205.50 | 202.00 | 202.51 | 202.51 | -1.90% | 9,994 |
| Sep 4, 2025 | 207.00 | 210.00 | 205.00 | 206.44 | 206.44 | -0.44% | 4,772 |
| Sep 3, 2025 | 205.00 | 212.99 | 205.00 | 207.35 | 207.35 | -0.56% | 3,446 |
| Sep 2, 2025 | 206.89 | 210.00 | 205.00 | 208.51 | 208.51 | 1.77% | 11,795 |
| Sep 1, 2025 | 205.49 | 205.53 | 202.00 | 204.89 | 204.89 | 1.89% | 6,381 |
| Aug 29, 2025 | 205.00 | 209.00 | 201.00 | 201.09 | 201.09 | -0.62% | 3,717 |
| Aug 28, 2025 | 202.00 | 206.90 | 202.00 | 202.34 | 202.34 | -0.37% | 1,171 |
| Aug 27, 2025 | 207.00 | 207.00 | 200.01 | 203.09 | 203.09 | -1.89% | 3,174 |
| Aug 26, 2025 | 207.50 | 207.50 | 203.00 | 207.01 | 207.01 | 1.79% | 9,201 |
| Aug 25, 2025 | 207.00 | 207.00 | 200.00 | 203.37 | 203.37 | 0.59% | 7,996 |
| Aug 22, 2025 | 205.99 | 206.90 | 201.00 | 202.18 | 202.18 | -0.19% | 3,917 |
| Aug 21, 2025 | 202.09 | 205.00 | 200.00 | 202.57 | 202.57 | 0.24% | 8,089 |
| Aug 20, 2025 | 208.00 | 208.00 | 200.53 | 202.09 | 202.09 | -1.09% | 7,705 |
| Aug 19, 2025 | 202.01 | 213.00 | 202.01 | 204.31 | 204.31 | -2.08% | 12,450 |
| Aug 18, 2025 | 209.05 | 211.80 | 204.00 | 208.65 | 208.65 | 0.03% | 8,665 |
| Aug 15, 2025 | 205.01 | 214.00 | 205.01 | 208.58 | 208.58 | 1.78% | 9,554 |
| Aug 13, 2025 | 209.98 | 209.98 | 201.11 | 204.94 | 204.94 | -0.03% | 4,649 |
| Aug 12, 2025 | 205.41 | 210.00 | 204.90 | 205.00 | 205.00 | -0.20% | 7,630 |
| Aug 11, 2025 | 211.50 | 211.50 | 203.00 | 205.41 | 205.41 | -1.14% | 8,194 |
| Aug 8, 2025 | 207.00 | 212.99 | 206.00 | 207.78 | 207.78 | -0.49% | 6,480 |
| Aug 7, 2025 | 215.00 | 215.00 | 208.00 | 208.81 | 208.81 | -1.04% | 8,487 |
| Aug 6, 2025 | 215.99 | 215.99 | 210.21 | 211.01 | 211.01 | -0.55% | 6,969 |
| Aug 5, 2025 | 216.00 | 216.20 | 210.00 | 212.18 | 212.18 | -0.64% | 7,315 |
| Aug 4, 2025 | 211.20 | 215.20 | 211.20 | 213.55 | 213.55 | -0.44% | 1,810 |
| Aug 1, 2025 | 218.49 | 218.49 | 208.01 | 214.50 | 214.50 | 1.77% | 7,964 |
| Jul 31, 2025 | 211.20 | 216.55 | 209.00 | 210.76 | 210.76 | -0.44% | 10,897 |
| Jul 30, 2025 | 215.20 | 220.00 | 211.00 | 211.69 | 211.69 | -2.70% | 11,787 |
| Jul 29, 2025 | 221.89 | 225.00 | 215.00 | 217.56 | 217.56 | -1.95% | 8,756 |
| Jul 28, 2025 | 216.30 | 226.90 | 216.30 | 221.89 | 221.89 | 0.83% | 9,362 |
| Jul 25, 2025 | 210.00 | 229.00 | 210.00 | 220.07 | 220.07 | -1.44% | 7,106 |
| Jul 24, 2025 | 240.95 | 240.95 | 222.51 | 223.28 | 223.28 | -2.75% | 20,192 |
| Jul 23, 2025 | 222.33 | 235.00 | 222.33 | 229.59 | 229.59 | 3.28% | 15,111 |
| Jul 22, 2025 | 225.61 | 229.80 | 220.00 | 222.30 | 222.30 | -1.47% | 8,430 |
| Jul 21, 2025 | 227.20 | 238.00 | 225.02 | 225.61 | 225.61 | -2.98% | 6,796 |
| Jul 18, 2025 | 235.15 | 241.00 | 225.00 | 232.53 | 232.53 | -0.21% | 17,137 |