Pakistan Petroleum Limited (PSX:PPL)
Pakistan
· Delayed Price · Currency is PKR 218.40
+14.19 (6.95%)
At close: Mar 5, 2026
Pakistan Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 199.00 | 205.50 | 196.10 | 204.21 | 204.21 | 2.33% | 21,869,070 |
| Mar 3, 2026 | 195.00 | 205.00 | 191.11 | 199.56 | 199.56 | 2.30% | 12,292,890 |
| Mar 2, 2026 | 195.08 | 211.00 | 195.08 | 195.08 | 195.08 | -10.00% | 13,764,330 |
| Feb 27, 2026 | 217.95 | 220.99 | 214.55 | 216.75 | 216.75 | -1.51% | 4,604,802 |
| Feb 26, 2026 | 211.00 | 221.00 | 206.11 | 220.08 | 220.08 | 3.08% | 9,738,299 |
| Feb 25, 2026 | 220.60 | 221.50 | 212.00 | 213.51 | 211.51 | -2.77% | 4,912,692 |
| Feb 24, 2026 | 221.24 | 226.00 | 218.00 | 219.59 | 217.53 | -0.75% | 8,211,875 |
| Feb 23, 2026 | 228.87 | 233.25 | 219.80 | 221.25 | 219.18 | -3.39% | 4,854,882 |
| Feb 20, 2026 | 224.90 | 231.00 | 224.50 | 229.02 | 226.87 | 2.36% | 6,429,530 |
| Feb 19, 2026 | 237.00 | 237.00 | 220.00 | 223.74 | 221.64 | -5.54% | 7,692,389 |
| Feb 18, 2026 | 236.50 | 238.90 | 231.15 | 236.86 | 234.64 | 0.82% | 27,579,030 |
| Feb 17, 2026 | 232.51 | 237.60 | 230.01 | 234.94 | 232.74 | 1.67% | 8,118,106 |
| Feb 16, 2026 | 237.00 | 241.00 | 228.10 | 231.09 | 228.93 | -2.19% | 11,761,440 |
| Feb 13, 2026 | 234.00 | 238.00 | 228.97 | 236.27 | 234.06 | -0.38% | 12,912,390 |
| Feb 12, 2026 | 248.00 | 249.00 | 232.20 | 237.17 | 234.95 | -4.52% | 16,498,950 |
| Feb 11, 2026 | 252.70 | 254.74 | 246.97 | 248.39 | 246.06 | -1.70% | 2,785,382 |
| Feb 10, 2026 | 256.00 | 256.99 | 251.01 | 252.68 | 250.31 | -0.46% | 4,729,945 |
| Feb 9, 2026 | 265.56 | 265.56 | 247.20 | 253.84 | 251.46 | -2.92% | 17,062,270 |
| Feb 6, 2026 | 276.50 | 276.50 | 259.90 | 261.47 | 259.02 | -5.01% | 20,337,420 |
| Feb 4, 2026 | 277.01 | 279.33 | 273.65 | 275.26 | 272.68 | -0.72% | 2,504,197 |
| Feb 3, 2026 | 280.40 | 282.12 | 276.50 | 277.26 | 274.66 | -0.74% | 4,693,208 |
| Feb 2, 2026 | 275.15 | 282.00 | 273.80 | 279.32 | 276.70 | 0.71% | 5,553,735 |
| Jan 30, 2026 | 273.11 | 284.60 | 273.03 | 277.34 | 274.74 | 1.91% | 9,291,919 |
| Jan 29, 2026 | 282.00 | 284.20 | 270.50 | 272.15 | 269.60 | -3.33% | 13,530,950 |
| Jan 28, 2026 | 275.77 | 283.64 | 275.00 | 281.52 | 278.88 | 2.91% | 9,438,281 |
| Jan 27, 2026 | 268.50 | 276.00 | 266.05 | 273.56 | 271.00 | 1.37% | 8,393,339 |
| Jan 26, 2026 | 270.99 | 273.85 | 268.00 | 269.85 | 267.32 | -0.78% | 4,548,230 |
| Jan 23, 2026 | 275.20 | 276.01 | 269.25 | 271.97 | 269.42 | -1.16% | 4,778,757 |
| Jan 22, 2026 | 274.46 | 279.00 | 270.70 | 275.15 | 272.57 | 0.52% | 8,394,693 |
| Jan 21, 2026 | 271.50 | 278.39 | 271.30 | 273.74 | 271.18 | 0.94% | 14,591,990 |
| Jan 20, 2026 | 269.79 | 272.60 | 262.20 | 271.18 | 268.64 | 2.43% | 10,697,880 |
| Jan 19, 2026 | 266.50 | 269.99 | 263.01 | 264.75 | 262.27 | - | 10,539,970 |
| Jan 16, 2026 | 251.51 | 266.00 | 251.10 | 264.76 | 262.28 | 5.95% | 24,058,930 |
| Jan 15, 2026 | 247.50 | 253.90 | 244.00 | 249.88 | 247.54 | 1.92% | 14,984,930 |
| Jan 14, 2026 | 240.80 | 247.00 | 239.12 | 245.17 | 242.87 | 2.13% | 22,568,860 |
| Jan 13, 2026 | 238.00 | 241.23 | 234.25 | 240.06 | 237.81 | 1.28% | 10,712,250 |
| Jan 12, 2026 | 238.29 | 240.75 | 236.20 | 237.02 | 234.80 | -1.36% | 3,857,799 |
| Jan 9, 2026 | 242.70 | 244.00 | 238.50 | 240.29 | 238.04 | -0.74% | 7,815,863 |
| Jan 8, 2026 | 249.00 | 249.40 | 241.00 | 242.07 | 239.80 | -1.82% | 10,772,060 |
| Jan 7, 2026 | 240.80 | 250.48 | 240.80 | 246.55 | 244.24 | 2.59% | 16,964,980 |
| Jan 6, 2026 | 243.96 | 243.97 | 236.76 | 240.32 | 238.07 | -1.15% | 18,835,690 |
| Jan 5, 2026 | 244.40 | 252.50 | 240.01 | 243.12 | 240.84 | -0.35% | 12,948,730 |
| Jan 2, 2026 | 236.70 | 248.50 | 235.79 | 243.97 | 241.68 | 3.06% | 13,641,160 |
| Jan 1, 2026 | 235.55 | 239.70 | 235.10 | 236.73 | 234.51 | 0.50% | 7,236,560 |
| Dec 31, 2025 | 235.48 | 238.87 | 233.15 | 235.55 | 233.34 | 0.34% | 9,144,559 |
| Dec 30, 2025 | 230.79 | 235.62 | 229.61 | 234.76 | 232.56 | 2.19% | 9,807,967 |
| Dec 29, 2025 | 228.90 | 230.55 | 225.75 | 229.73 | 227.58 | 1.04% | 9,686,284 |
| Dec 26, 2025 | 221.02 | 228.40 | 220.50 | 227.36 | 225.23 | 2.87% | 9,526,463 |
| Dec 24, 2025 | 218.70 | 222.00 | 217.60 | 221.02 | 218.95 | 1.77% | 4,271,097 |
| Dec 23, 2025 | 219.05 | 219.49 | 215.70 | 217.17 | 215.14 | -0.59% | 3,101,795 |
| Dec 22, 2025 | 219.51 | 220.80 | 217.72 | 218.46 | 216.41 | -0.40% | 2,314,369 |
| Dec 19, 2025 | 221.50 | 224.00 | 218.01 | 219.33 | 217.28 | -0.67% | 5,985,255 |
| Dec 18, 2025 | 222.00 | 222.75 | 219.25 | 220.81 | 218.74 | -0.27% | 4,695,257 |
| Dec 17, 2025 | 224.99 | 225.75 | 220.90 | 221.40 | 219.33 | -1.23% | 6,261,232 |
| Dec 16, 2025 | 231.00 | 232.10 | 223.41 | 224.15 | 222.05 | -2.11% | 7,154,475 |
| Dec 15, 2025 | 224.01 | 230.79 | 224.01 | 228.98 | 226.84 | 3.95% | 18,843,350 |
| Dec 12, 2025 | 219.45 | 222.00 | 215.67 | 220.27 | 218.21 | 1.49% | 10,127,460 |
| Dec 11, 2025 | 220.00 | 220.00 | 215.81 | 217.04 | 215.01 | 0.77% | 7,201,014 |
| Dec 10, 2025 | 218.88 | 219.49 | 214.70 | 215.39 | 213.37 | -1.53% | 4,677,200 |
| Dec 9, 2025 | 221.50 | 222.00 | 217.80 | 218.73 | 216.68 | -0.32% | 6,840,762 |
| Dec 8, 2025 | 220.00 | 223.00 | 219.00 | 219.43 | 217.37 | 0.96% | 11,858,490 |
| Dec 5, 2025 | 213.48 | 218.90 | 211.00 | 217.34 | 215.30 | 3.19% | 19,146,180 |
| Dec 4, 2025 | 208.11 | 211.99 | 206.57 | 210.63 | 208.66 | 0.71% | 4,984,118 |
| Dec 3, 2025 | 209.00 | 209.99 | 206.00 | 209.14 | 207.18 | 0.43% | 8,112,515 |
| Dec 2, 2025 | 213.51 | 213.51 | 207.76 | 208.24 | 206.29 | -2.31% | 11,028,040 |
| Dec 1, 2025 | 212.00 | 215.50 | 208.05 | 213.17 | 211.17 | 1.26% | 18,633,040 |
| Nov 28, 2025 | 207.30 | 212.40 | 206.51 | 210.52 | 208.55 | 2.48% | 17,027,870 |
| Nov 27, 2025 | 199.85 | 207.00 | 199.02 | 205.42 | 203.50 | 3.47% | 12,244,210 |
| Nov 26, 2025 | 196.97 | 200.50 | 193.50 | 198.54 | 196.68 | 0.72% | 7,589,002 |
| Nov 25, 2025 | 200.00 | 200.24 | 196.50 | 197.12 | 195.27 | -1.05% | 2,999,769 |
| Nov 24, 2025 | 200.21 | 202.95 | 198.58 | 199.21 | 197.34 | -1.16% | 4,937,856 |
| Nov 21, 2025 | 202.99 | 205.25 | 200.40 | 201.54 | 199.65 | -1.48% | 6,926,256 |
| Nov 20, 2025 | 203.99 | 206.40 | 202.10 | 204.57 | 202.65 | 1.77% | 17,861,870 |
| Nov 19, 2025 | 194.25 | 203.45 | 192.00 | 201.02 | 199.14 | 3.95% | 21,542,510 |
| Nov 18, 2025 | 194.55 | 195.75 | 192.70 | 193.39 | 191.58 | -0.62% | 3,701,196 |
| Nov 17, 2025 | 195.00 | 198.30 | 193.40 | 194.60 | 192.78 | 0.80% | 10,648,030 |
| Nov 14, 2025 | 189.30 | 196.25 | 188.94 | 193.05 | 191.24 | 2.18% | 16,062,350 |
| Nov 13, 2025 | 188.50 | 189.95 | 186.88 | 188.94 | 187.17 | 1.24% | 3,832,066 |
| Nov 12, 2025 | 184.99 | 191.45 | 184.54 | 186.62 | 184.87 | 1.61% | 10,397,640 |
| Nov 11, 2025 | 190.48 | 190.50 | 183.00 | 183.66 | 181.94 | -3.13% | 7,404,040 |
| Nov 10, 2025 | 187.00 | 190.88 | 185.15 | 189.59 | 187.81 | 1.83% | 5,776,950 |
| Nov 7, 2025 | 183.55 | 187.25 | 183.04 | 186.19 | 182.46 | 1.65% | 2,832,884 |
| Nov 6, 2025 | 185.74 | 186.00 | 182.24 | 183.16 | 179.50 | -0.75% | 2,613,582 |
| Nov 5, 2025 | 187.67 | 189.00 | 183.00 | 184.54 | 180.85 | -0.25% | 3,768,039 |
| Nov 4, 2025 | 187.24 | 187.24 | 182.81 | 185.01 | 181.31 | -1.19% | 4,273,787 |
| Nov 3, 2025 | 189.00 | 191.00 | 186.90 | 187.24 | 183.49 | -0.20% | 5,430,158 |
| Oct 31, 2025 | 184.51 | 189.00 | 184.51 | 187.61 | 183.86 | 2.56% | 6,491,016 |
| Oct 30, 2025 | 187.03 | 187.70 | 181.50 | 182.92 | 179.26 | -1.69% | 5,004,185 |
| Oct 29, 2025 | 186.98 | 189.49 | 184.10 | 186.07 | 182.35 | -0.43% | 7,181,993 |
| Oct 28, 2025 | 191.45 | 193.00 | 186.00 | 186.88 | 183.14 | -2.25% | 4,150,514 |
| Oct 27, 2025 | 194.95 | 195.50 | 190.66 | 191.18 | 187.35 | -2.00% | 4,779,337 |
| Oct 24, 2025 | 195.05 | 198.60 | 193.65 | 195.09 | 191.19 | 0.32% | 9,531,929 |
| Oct 23, 2025 | 196.00 | 199.89 | 193.55 | 194.47 | 190.58 | -0.13% | 10,901,520 |
| Oct 22, 2025 | 188.68 | 198.98 | 187.00 | 194.73 | 190.83 | 3.21% | 19,304,490 |
| Oct 21, 2025 | 187.40 | 191.20 | 186.02 | 188.68 | 184.90 | 1.74% | 9,705,378 |
| Oct 20, 2025 | 183.05 | 187.00 | 182.60 | 185.46 | 181.75 | 1.73% | 5,670,242 |
| Oct 17, 2025 | 184.91 | 185.60 | 181.80 | 182.30 | 178.65 | -2.05% | 4,784,202 |
| Oct 16, 2025 | 185.25 | 188.10 | 183.60 | 186.12 | 179.95 | 0.80% | 6,743,646 |
| Oct 15, 2025 | 190.00 | 192.88 | 183.70 | 184.65 | 178.52 | -1.99% | 13,517,910 |
| Oct 14, 2025 | 183.48 | 189.50 | 182.70 | 188.39 | 182.14 | 4.55% | 11,748,830 |