Punjab Oil Mills Limited (PSX:POML)
Pakistan
· Delayed Price · Currency is PKR 159.87
+0.90 (0.57%)
At close: Apr 28, 2026
Punjab Oil Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 151.00 | 166.89 | 144.67 | 159.87 | 159.87 | 0.57% | 4,705 |
| Apr 27, 2026 | 157.50 | 158.99 | 151.11 | 158.97 | 158.97 | 1.17% | 2,464 |
| Apr 24, 2026 | 160.00 | 171.99 | 150.01 | 157.13 | 157.13 | 0.08% | 804 |
| Apr 23, 2026 | 155.50 | 163.00 | 155.50 | 157.00 | 157.00 | -1.81% | 377 |
| Apr 22, 2026 | 162.72 | 163.00 | 155.51 | 159.90 | 159.90 | -1.73% | 1,352 |
| Apr 21, 2026 | 164.00 | 165.00 | 158.00 | 162.72 | 162.72 | 1.04% | 1,872 |
| Apr 20, 2026 | 165.65 | 170.00 | 160.00 | 161.04 | 161.04 | -2.46% | 7,163 |
| Apr 17, 2026 | 163.99 | 165.12 | 158.00 | 165.10 | 165.10 | 9.99% | 18,812 |
| Apr 16, 2026 | 136.55 | 150.11 | 136.50 | 150.11 | 150.11 | 10.00% | 7,756 |
| Apr 15, 2026 | 139.99 | 140.00 | 136.32 | 136.46 | 136.46 | 0.89% | 1,673 |
| Apr 14, 2026 | 139.00 | 139.00 | 134.01 | 135.26 | 135.26 | 0.97% | 1,504 |
| Apr 13, 2026 | 128.00 | 148.00 | 128.00 | 133.96 | 133.96 | -5.66% | 1,938 |
| Apr 10, 2026 | 132.00 | 144.99 | 132.00 | 141.99 | 141.99 | 1.39% | 3,077 |
| Apr 9, 2026 | 138.06 | 144.75 | 134.00 | 140.04 | 140.04 | 1.43% | 2,830 |
| Apr 8, 2026 | 126.00 | 138.09 | 122.00 | 138.07 | 138.07 | 9.98% | 8,438 |
| Apr 7, 2026 | 125.31 | 129.00 | 124.12 | 125.54 | 125.54 | -3.43% | 1,286 |
| Apr 6, 2026 | 130.00 | 130.00 | 122.50 | 130.00 | 130.00 | 3.07% | 1,519 |
| Apr 3, 2026 | 138.00 | 138.00 | 125.01 | 126.13 | 126.13 | -3.11% | 1,734 |
| Apr 2, 2026 | 139.00 | 139.00 | 123.00 | 130.18 | 130.18 | -0.56% | 682 |
| Apr 1, 2026 | 127.00 | 132.99 | 125.00 | 130.91 | 130.91 | 4.05% | 6,256 |
| Mar 31, 2026 | 125.00 | 127.00 | 125.00 | 125.82 | 125.82 | 2.23% | 216 |
| Mar 30, 2026 | 124.00 | 125.00 | 123.00 | 123.07 | 123.07 | -1.08% | 368 |
| Mar 27, 2026 | 127.00 | 128.00 | 123.00 | 124.41 | 124.41 | - | 82 |
| Mar 26, 2026 | 131.50 | 131.50 | 117.05 | 124.41 | 124.41 | -0.47% | 410 |
| Mar 25, 2026 | 132.99 | 132.99 | 125.00 | 125.00 | 125.00 | - | 1,909 |
| Mar 24, 2026 | 132.99 | 132.99 | 120.00 | 125.00 | 125.00 | 0.52% | 2,928 |
| Mar 19, 2026 | 122.00 | 127.00 | 120.15 | 124.35 | 124.35 | -0.52% | 857 |
| Mar 18, 2026 | 124.10 | 128.00 | 123.51 | 125.00 | 125.00 | 1.39% | 438 |
| Mar 17, 2026 | 123.01 | 125.00 | 123.01 | 123.29 | 123.29 | -4.32% | 655 |
| Mar 16, 2026 | 129.00 | 129.00 | 124.02 | 128.86 | 128.86 | 3.62% | 1,738 |
| Mar 13, 2026 | 124.51 | 129.00 | 124.50 | 124.36 | 124.36 | - | 165 |
| Mar 12, 2026 | 124.26 | 130.00 | 124.00 | 124.36 | 124.36 | 0.08% | 752 |
| Mar 11, 2026 | 124.06 | 129.90 | 115.00 | 124.26 | 124.26 | 0.17% | 6,190 |
| Mar 10, 2026 | 122.01 | 129.50 | 122.01 | 124.05 | 124.05 | 2.37% | 761 |
| Mar 9, 2026 | 130.01 | 130.01 | 117.01 | 121.18 | 121.18 | -6.79% | 2,023 |
| Mar 6, 2026 | 129.90 | 133.98 | 128.00 | 130.01 | 130.01 | 3.56% | 4,852 |
| Mar 5, 2026 | 123.01 | 128.81 | 113.11 | 125.54 | 125.54 | 1.50% | 10,421 |
| Mar 4, 2026 | 124.00 | 129.89 | 123.43 | 123.68 | 123.68 | -9.81% | 23,070 |
| Mar 3, 2026 | 137.14 | 137.14 | 137.14 | 137.14 | 137.14 | -10.00% | 3,200 |
| Mar 2, 2026 | 152.51 | 152.52 | 152.38 | 152.38 | 152.38 | -10.00% | 1,471 |
| Feb 27, 2026 | 158.01 | 175.00 | 158.00 | 169.31 | 169.31 | 5.29% | 8,405 |
| Feb 26, 2026 | 160.00 | 163.00 | 158.01 | 160.80 | 160.80 | -0.97% | 231 |
| Feb 25, 2026 | 171.90 | 171.90 | 162.00 | 162.37 | 162.37 | -1.38% | 777 |
| Feb 24, 2026 | 159.99 | 167.99 | 157.00 | 164.65 | 164.65 | 3.29% | 1,693 |
| Feb 23, 2026 | 161.00 | 163.00 | 159.00 | 159.40 | 159.40 | -1.09% | 2,659 |
| Feb 20, 2026 | 159.10 | 163.00 | 159.00 | 161.16 | 161.16 | 1.24% | 3,120 |
| Feb 19, 2026 | 169.00 | 169.00 | 151.00 | 159.19 | 159.19 | -3.03% | 3,049 |
| Feb 18, 2026 | 179.50 | 179.50 | 159.10 | 164.17 | 164.17 | -4.55% | 22,810 |
| Feb 17, 2026 | 173.00 | 173.00 | 167.40 | 172.00 | 172.00 | 2.68% | 1,087 |
| Feb 16, 2026 | 166.00 | 177.00 | 166.00 | 167.51 | 167.51 | -3.86% | 20,247 |
| Feb 13, 2026 | 177.10 | 181.98 | 174.00 | 174.23 | 174.23 | -1.89% | 14,593 |
| Feb 12, 2026 | 182.00 | 182.00 | 177.00 | 177.58 | 177.58 | -1.01% | 11,286 |
| Feb 11, 2026 | 180.20 | 182.60 | 177.60 | 179.40 | 179.40 | -0.33% | 433 |
| Feb 10, 2026 | 182.00 | 182.00 | 179.50 | 180.00 | 180.00 | 0.84% | 2,667 |
| Feb 9, 2026 | 178.01 | 182.00 | 178.01 | 178.50 | 178.50 | 1.00% | 959 |
| Feb 6, 2026 | 184.00 | 184.00 | 176.00 | 176.74 | 176.74 | -2.53% | 1,934 |
| Feb 4, 2026 | 185.00 | 185.00 | 179.50 | 181.32 | 181.32 | 3.28% | 3,111 |
| Feb 3, 2026 | 184.00 | 186.49 | 175.00 | 175.56 | 175.56 | -1.56% | 1,685 |
| Feb 2, 2026 | 184.00 | 188.00 | 172.00 | 178.35 | 178.35 | -3.69% | 2,913 |
| Jan 30, 2026 | 176.40 | 194.03 | 172.00 | 185.19 | 185.19 | 4.99% | 22,511 |
| Jan 29, 2026 | 181.46 | 184.99 | 171.20 | 176.39 | 176.39 | -2.04% | 4,567 |
| Jan 28, 2026 | 180.01 | 186.79 | 180.00 | 180.07 | 180.07 | -0.90% | 2,983 |
| Jan 27, 2026 | 181.99 | 184.98 | 178.70 | 181.71 | 181.71 | 0.53% | 745 |
| Jan 26, 2026 | 182.29 | 189.90 | 177.50 | 180.75 | 180.75 | -0.84% | 14,246 |
| Jan 23, 2026 | 175.00 | 189.00 | 175.00 | 182.29 | 182.29 | 4.40% | 11,822 |
| Jan 22, 2026 | 177.00 | 178.98 | 170.00 | 174.61 | 174.61 | -1.35% | 8,977 |
| Jan 21, 2026 | 177.10 | 182.00 | 170.00 | 177.00 | 177.00 | -0.51% | 11,883 |
| Jan 20, 2026 | 176.00 | 179.99 | 175.10 | 177.90 | 177.90 | 0.41% | 1,745 |
| Jan 19, 2026 | 175.01 | 182.90 | 175.01 | 177.17 | 177.17 | -0.90% | 2,176 |
| Jan 16, 2026 | 173.00 | 184.00 | 173.00 | 178.77 | 178.77 | -1.77% | 7,450 |
| Jan 15, 2026 | 172.01 | 182.00 | 172.00 | 182.00 | 182.00 | 1.30% | 2,611 |
| Jan 14, 2026 | 183.12 | 183.12 | 172.60 | 179.66 | 179.66 | -0.23% | 1,613 |
| Jan 13, 2026 | 179.00 | 182.00 | 179.00 | 180.07 | 180.07 | 0.45% | 1,968 |
| Jan 12, 2026 | 179.50 | 181.73 | 177.00 | 179.26 | 179.26 | -1.51% | 2,395 |
| Jan 9, 2026 | 180.00 | 183.00 | 178.00 | 182.00 | 182.00 | -0.32% | 1,645 |
| Jan 8, 2026 | 183.00 | 183.00 | 177.00 | 182.59 | 182.59 | 1.05% | 6,311 |
| Jan 7, 2026 | 182.00 | 184.00 | 179.80 | 180.70 | 180.70 | 0.39% | 3,933 |
| Jan 6, 2026 | 179.35 | 181.99 | 177.00 | 180.00 | 180.00 | 0.36% | 5,967 |
| Jan 5, 2026 | 181.00 | 183.99 | 177.10 | 179.35 | 179.35 | -1.70% | 5,875 |
| Jan 2, 2026 | 178.00 | 189.00 | 177.00 | 182.46 | 182.46 | 0.24% | 8,112 |
| Jan 1, 2026 | 178.00 | 187.81 | 174.50 | 182.03 | 182.03 | 6.61% | 43,576 |
| Dec 31, 2025 | 177.56 | 179.99 | 169.00 | 170.74 | 170.74 | -4.43% | 25,548 |
| Dec 30, 2025 | 175.02 | 183.00 | 174.00 | 178.66 | 178.66 | 0.64% | 6,558 |
| Dec 29, 2025 | 181.00 | 183.99 | 177.12 | 177.53 | 177.53 | -2.43% | 2,463 |
| Dec 26, 2025 | 196.00 | 196.00 | 172.10 | 181.96 | 181.96 | 1.09% | 1,239 |
| Dec 24, 2025 | 182.00 | 186.00 | 171.01 | 180.00 | 180.00 | -1.82% | 1,387 |
| Dec 23, 2025 | 185.00 | 188.00 | 183.00 | 183.33 | 183.33 | 0.71% | 664 |
| Dec 22, 2025 | 186.00 | 189.00 | 180.21 | 182.03 | 182.03 | -3.92% | 2,154 |
| Dec 19, 2025 | 190.99 | 191.00 | 188.30 | 189.45 | 189.45 | 0.50% | 1,266 |
| Dec 18, 2025 | 191.90 | 191.90 | 188.00 | 188.51 | 188.51 | 0.27% | 1,530 |
| Dec 17, 2025 | 192.00 | 192.00 | 188.00 | 188.00 | 188.00 | -0.88% | 873 |
| Dec 16, 2025 | 201.99 | 201.99 | 189.20 | 189.67 | 189.67 | -0.53% | 2,944 |
| Dec 15, 2025 | 195.00 | 195.00 | 190.00 | 190.68 | 190.68 | -1.20% | 2,117 |
| Dec 12, 2025 | 198.00 | 198.00 | 186.00 | 192.99 | 192.99 | 2.32% | 9,933 |
| Dec 11, 2025 | 186.31 | 193.02 | 186.30 | 188.62 | 188.62 | -1.41% | 614 |
| Dec 10, 2025 | 191.00 | 194.00 | 190.00 | 191.32 | 191.32 | -1.04% | 3,934 |
| Dec 9, 2025 | 196.00 | 196.00 | 188.00 | 193.34 | 193.34 | -0.53% | 4,676 |
| Dec 8, 2025 | 199.00 | 199.99 | 193.10 | 194.37 | 194.37 | -1.06% | 2,317 |
| 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 |