Pakistan Petroleum Limited (PSX:PPL)
Pakistan
· Delayed Price · Currency is PKR 217.34
+6.71 (3.19%)
At close: Dec 5, 2025
Pakistan Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 213.48 | 218.90 | 211.00 | 217.34 | 217.34 | 3.19% | 19,146,180 |
| Dec 4, 2025 | 208.11 | 211.99 | 206.57 | 210.63 | 210.63 | 0.71% | 4,984,118 |
| Dec 3, 2025 | 209.00 | 209.99 | 206.00 | 209.14 | 209.14 | 0.43% | 8,112,515 |
| Dec 2, 2025 | 213.51 | 213.51 | 207.76 | 208.24 | 208.24 | -2.31% | 11,028,040 |
| Dec 1, 2025 | 212.00 | 215.50 | 208.05 | 213.17 | 213.17 | 1.26% | 18,633,040 |
| Nov 28, 2025 | 207.30 | 212.40 | 206.51 | 210.52 | 210.52 | 2.48% | 17,027,870 |
| Nov 27, 2025 | 199.85 | 207.00 | 199.02 | 205.42 | 205.42 | 3.47% | 12,244,210 |
| Nov 26, 2025 | 196.97 | 200.50 | 193.50 | 198.54 | 198.54 | 0.72% | 7,589,002 |
| Nov 25, 2025 | 200.00 | 200.24 | 196.50 | 197.12 | 197.12 | -1.05% | 2,999,769 |
| Nov 24, 2025 | 200.21 | 202.95 | 198.58 | 199.21 | 199.21 | -1.16% | 4,937,856 |
| Nov 21, 2025 | 202.99 | 205.25 | 200.40 | 201.54 | 201.54 | -1.48% | 6,926,256 |
| Nov 20, 2025 | 203.99 | 206.40 | 202.10 | 204.57 | 204.57 | 1.77% | 17,861,870 |
| Nov 19, 2025 | 194.25 | 203.45 | 192.00 | 201.02 | 201.02 | 3.95% | 21,542,510 |
| Nov 18, 2025 | 194.55 | 195.75 | 192.70 | 193.39 | 193.39 | -0.62% | 3,701,196 |
| Nov 17, 2025 | 195.00 | 198.30 | 193.40 | 194.60 | 194.60 | 0.80% | 10,648,030 |
| Nov 14, 2025 | 189.30 | 196.25 | 188.94 | 193.05 | 193.05 | 2.18% | 16,062,350 |
| Nov 13, 2025 | 188.50 | 189.95 | 186.88 | 188.94 | 188.94 | 1.24% | 3,832,066 |
| Nov 12, 2025 | 184.99 | 191.45 | 184.54 | 186.62 | 186.62 | 1.61% | 10,397,640 |
| Nov 11, 2025 | 190.48 | 190.50 | 183.00 | 183.66 | 183.66 | -3.13% | 7,404,040 |
| Nov 10, 2025 | 187.00 | 190.88 | 185.15 | 189.59 | 189.59 | 1.83% | 5,776,950 |
| Nov 7, 2025 | 183.55 | 187.25 | 183.04 | 186.19 | 184.19 | 1.65% | 2,832,884 |
| Nov 6, 2025 | 185.74 | 186.00 | 182.24 | 183.16 | 181.19 | -0.75% | 2,613,582 |
| Nov 5, 2025 | 187.67 | 189.00 | 183.00 | 184.54 | 182.56 | -0.25% | 3,768,039 |
| Nov 4, 2025 | 187.24 | 187.24 | 182.81 | 185.01 | 183.02 | -1.19% | 4,273,787 |
| Nov 3, 2025 | 189.00 | 191.00 | 186.90 | 187.24 | 185.23 | -0.20% | 5,430,158 |
| Oct 31, 2025 | 184.51 | 189.00 | 184.51 | 187.61 | 185.59 | 2.56% | 6,491,016 |
| Oct 30, 2025 | 187.03 | 187.70 | 181.50 | 182.92 | 180.96 | -1.69% | 5,004,185 |
| Oct 29, 2025 | 186.98 | 189.49 | 184.10 | 186.07 | 184.07 | -0.43% | 7,181,993 |
| Oct 28, 2025 | 191.45 | 193.00 | 186.00 | 186.88 | 184.87 | -2.25% | 4,150,514 |
| Oct 27, 2025 | 194.95 | 195.50 | 190.66 | 191.18 | 189.13 | -2.00% | 4,779,337 |
| Oct 24, 2025 | 195.05 | 198.60 | 193.65 | 195.09 | 192.99 | 0.32% | 9,531,929 |
| Oct 23, 2025 | 196.00 | 199.89 | 193.55 | 194.47 | 192.38 | -0.13% | 10,901,520 |
| Oct 22, 2025 | 188.68 | 198.98 | 187.00 | 194.73 | 192.64 | 3.21% | 19,304,490 |
| Oct 21, 2025 | 187.40 | 191.20 | 186.02 | 188.68 | 186.65 | 1.74% | 9,705,378 |
| Oct 20, 2025 | 183.05 | 187.00 | 182.60 | 185.46 | 183.47 | 1.73% | 5,670,242 |
| Oct 17, 2025 | 184.91 | 185.60 | 181.80 | 182.30 | 180.34 | -2.05% | 4,784,202 |
| Oct 16, 2025 | 185.25 | 188.10 | 183.60 | 186.12 | 181.65 | 0.80% | 6,743,646 |
| Oct 15, 2025 | 190.00 | 192.88 | 183.70 | 184.65 | 180.21 | -1.99% | 13,517,910 |
| Oct 14, 2025 | 183.48 | 189.50 | 182.70 | 188.39 | 183.86 | 4.55% | 11,748,830 |
| Oct 13, 2025 | 187.00 | 187.45 | 178.90 | 180.19 | 175.86 | -5.11% | 17,452,680 |
| Oct 10, 2025 | 193.12 | 193.50 | 189.00 | 189.89 | 185.33 | -2.02% | 6,248,787 |
| Oct 9, 2025 | 196.00 | 199.00 | 192.90 | 193.80 | 189.14 | -0.94% | 4,742,778 |
| Oct 8, 2025 | 197.43 | 201.75 | 195.00 | 195.64 | 190.94 | -0.91% | 6,934,556 |
| Oct 7, 2025 | 203.10 | 203.47 | 196.56 | 197.43 | 192.69 | -2.61% | 7,937,403 |
| Oct 6, 2025 | 201.90 | 203.35 | 197.03 | 202.72 | 197.85 | 0.15% | 5,939,913 |
| Oct 3, 2025 | 203.90 | 206.00 | 202.00 | 202.41 | 197.55 | -0.51% | 3,969,859 |
| Oct 2, 2025 | 205.00 | 206.48 | 202.40 | 203.44 | 198.55 | -0.61% | 5,626,743 |
| Oct 1, 2025 | 208.00 | 209.99 | 203.01 | 204.69 | 199.77 | -1.39% | 6,827,405 |
| Sep 30, 2025 | 208.17 | 211.75 | 206.75 | 207.58 | 202.59 | -0.28% | 9,116,953 |
| Sep 29, 2025 | 209.70 | 209.88 | 206.12 | 208.17 | 203.17 | -0.31% | 6,828,048 |
| Sep 26, 2025 | 205.00 | 212.35 | 202.51 | 208.82 | 203.80 | 2.71% | 17,782,680 |
| Sep 25, 2025 | 202.92 | 206.00 | 200.01 | 203.31 | 198.42 | 1.39% | 19,064,350 |
| Sep 24, 2025 | 195.41 | 205.30 | 194.20 | 200.52 | 195.70 | 4.33% | 38,578,180 |
| Sep 23, 2025 | 193.51 | 199.45 | 191.25 | 192.19 | 187.57 | -0.29% | 20,927,520 |
| Sep 22, 2025 | 191.00 | 193.90 | 189.50 | 192.75 | 188.12 | 0.87% | 11,690,560 |
| Sep 19, 2025 | 192.49 | 197.80 | 189.72 | 191.09 | 186.50 | -0.34% | 19,520,150 |
| Sep 18, 2025 | 193.49 | 193.49 | 190.00 | 191.74 | 187.13 | 1.22% | 7,603,706 |
| Sep 17, 2025 | 193.26 | 193.90 | 188.76 | 189.42 | 184.87 | -1.34% | 8,463,293 |
| Sep 16, 2025 | 190.50 | 192.74 | 189.60 | 192.00 | 187.39 | 1.08% | 5,336,128 |
| Sep 15, 2025 | 189.35 | 191.99 | 188.00 | 189.95 | 185.39 | 0.34% | 3,542,898 |
| Sep 12, 2025 | 192.01 | 192.50 | 188.00 | 189.31 | 184.76 | -0.97% | 5,890,943 |
| Sep 11, 2025 | 197.00 | 197.99 | 190.52 | 191.16 | 186.57 | -2.50% | 8,635,840 |
| Sep 10, 2025 | 191.53 | 199.80 | 191.50 | 196.06 | 191.35 | 1.81% | 27,646,270 |
| Sep 9, 2025 | 192.45 | 193.99 | 188.60 | 192.58 | 187.95 | 1.09% | 14,851,430 |
| Sep 8, 2025 | 189.89 | 191.51 | 187.90 | 190.51 | 185.93 | 2.02% | 12,940,370 |
| Sep 5, 2025 | 181.25 | 189.40 | 181.25 | 186.74 | 182.25 | 3.23% | 18,214,690 |
| Sep 4, 2025 | 181.00 | 182.99 | 180.23 | 180.89 | 176.54 | 0.01% | 5,574,117 |
| Sep 3, 2025 | 179.00 | 183.50 | 178.00 | 180.88 | 176.53 | 1.30% | 11,055,440 |
| Sep 2, 2025 | 180.50 | 181.00 | 178.25 | 178.56 | 174.27 | -0.31% | 4,553,947 |
| Sep 1, 2025 | 177.51 | 179.88 | 175.90 | 179.12 | 174.82 | 1.02% | 6,553,568 |
| Aug 29, 2025 | 178.49 | 181.98 | 176.50 | 177.31 | 173.05 | -0.13% | 8,173,971 |
| Aug 28, 2025 | 177.15 | 178.52 | 176.12 | 177.54 | 173.27 | 0.49% | 2,453,372 |
| Aug 27, 2025 | 179.00 | 179.00 | 175.80 | 176.67 | 172.42 | -1.11% | 4,235,219 |
| Aug 26, 2025 | 180.00 | 180.45 | 178.49 | 178.66 | 174.37 | 0.08% | 2,939,273 |
| Aug 25, 2025 | 180.50 | 181.00 | 178.12 | 178.52 | 174.23 | -0.95% | 2,517,419 |
| Aug 22, 2025 | 181.20 | 183.10 | 179.50 | 180.24 | 175.91 | 0.06% | 7,565,917 |
| Aug 21, 2025 | 181.01 | 183.85 | 176.01 | 180.13 | 175.80 | -0.37% | 12,255,010 |
| Aug 20, 2025 | 180.84 | 183.28 | 179.90 | 180.79 | 176.45 | -0.03% | 4,564,827 |
| Aug 19, 2025 | 183.88 | 183.99 | 180.11 | 180.84 | 176.49 | -1.45% | 5,597,497 |
| Aug 18, 2025 | 179.44 | 184.09 | 177.61 | 183.50 | 179.09 | 2.26% | 8,167,684 |
| Aug 15, 2025 | 182.99 | 184.40 | 178.10 | 179.44 | 175.13 | -2.13% | 5,161,306 |
| Aug 13, 2025 | 186.99 | 186.99 | 182.10 | 183.34 | 178.93 | -2.11% | 14,261,620 |
| Aug 12, 2025 | 190.25 | 190.90 | 185.50 | 187.30 | 182.80 | -1.37% | 16,539,370 |
| Aug 11, 2025 | 188.00 | 190.87 | 185.05 | 189.90 | 185.34 | 0.89% | 14,489,010 |
| Aug 8, 2025 | 190.90 | 193.49 | 186.51 | 188.23 | 183.71 | -0.80% | 21,967,630 |
| Aug 7, 2025 | 181.40 | 191.78 | 180.30 | 189.74 | 185.18 | 5.22% | 33,121,250 |
| Aug 6, 2025 | 178.75 | 181.64 | 176.60 | 180.33 | 176.00 | 1.49% | 9,327,089 |
| Aug 5, 2025 | 179.02 | 179.95 | 176.50 | 177.69 | 173.42 | -1.27% | 8,099,690 |
| Aug 4, 2025 | 185.00 | 186.30 | 179.00 | 179.97 | 175.65 | -1.00% | 15,436,820 |
| Aug 1, 2025 | 170.97 | 186.79 | 168.00 | 181.78 | 177.41 | 7.05% | 43,041,720 |
| Jul 31, 2025 | 170.00 | 173.50 | 168.11 | 169.81 | 165.73 | 2.64% | 21,087,930 |
| Jul 30, 2025 | 166.00 | 166.70 | 164.50 | 165.44 | 161.46 | -0.22% | 1,888,950 |
| Jul 29, 2025 | 168.49 | 168.90 | 165.25 | 165.80 | 161.82 | -1.47% | 1,823,166 |
| Jul 28, 2025 | 170.00 | 170.51 | 167.55 | 168.28 | 164.24 | 0.58% | 4,612,077 |
| Jul 25, 2025 | 166.03 | 168.18 | 165.21 | 167.31 | 163.29 | 0.57% | 3,075,713 |
| Jul 24, 2025 | 168.30 | 170.90 | 165.80 | 166.37 | 162.37 | -1.06% | 3,923,893 |
| Jul 23, 2025 | 168.50 | 172.26 | 167.50 | 168.15 | 164.11 | 0.27% | 6,596,758 |
| Jul 22, 2025 | 163.50 | 169.99 | 163.50 | 167.70 | 163.67 | 2.82% | 11,239,220 |
| Jul 21, 2025 | 163.01 | 164.50 | 161.13 | 163.10 | 159.18 | 0.03% | 2,758,846 |
| Jul 18, 2025 | 164.51 | 165.55 | 162.65 | 163.05 | 159.13 | -0.56% | 2,846,193 |