Pakistan Petroleum Limited (PSX:PPL)
Pakistan
· Delayed Price · Currency is PKR 225.47
-3.12 (-1.36%)
At close: Apr 28, 2026
Pakistan Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 226.00 | 228.45 | 225.00 | 225.47 | 225.47 | -1.36% | 2,827,974 |
| Apr 27, 2026 | 230.50 | 234.95 | 227.50 | 228.59 | 228.59 | -1.47% | 3,699,011 |
| Apr 24, 2026 | 225.97 | 234.20 | 223.01 | 232.00 | 232.00 | 1.65% | 4,898,935 |
| Apr 23, 2026 | 233.40 | 233.50 | 226.51 | 228.23 | 228.23 | -2.48% | 2,782,143 |
| Apr 22, 2026 | 238.00 | 239.65 | 233.15 | 234.04 | 234.04 | -2.30% | 4,634,600 |
| Apr 21, 2026 | 242.01 | 243.45 | 238.00 | 239.56 | 239.56 | -0.09% | 6,228,671 |
| Apr 20, 2026 | 235.00 | 246.88 | 232.00 | 239.77 | 239.77 | 0.56% | 15,032,760 |
| Apr 17, 2026 | 230.25 | 241.80 | 227.50 | 238.43 | 238.43 | 4.45% | 13,606,640 |
| Apr 16, 2026 | 225.10 | 231.00 | 225.07 | 228.28 | 228.28 | 2.84% | 11,449,480 |
| Apr 15, 2026 | 226.90 | 226.90 | 221.06 | 221.97 | 221.97 | 1.50% | 6,856,960 |
| Apr 14, 2026 | 219.00 | 220.48 | 218.00 | 218.70 | 218.70 | 1.97% | 3,366,537 |
| Apr 13, 2026 | 220.00 | 221.90 | 213.00 | 214.47 | 214.47 | -4.45% | 5,881,650 |
| Apr 10, 2026 | 225.00 | 227.00 | 222.65 | 224.47 | 224.47 | 0.17% | 6,554,328 |
| Apr 9, 2026 | 225.98 | 226.45 | 221.00 | 224.09 | 224.09 | -1.64% | 8,698,610 |
| Apr 8, 2026 | 227.83 | 227.83 | 221.00 | 227.83 | 227.83 | 10.00% | 10,190,330 |
| Apr 7, 2026 | 204.94 | 208.40 | 203.60 | 207.12 | 207.12 | -0.26% | 4,851,678 |
| Apr 6, 2026 | 201.09 | 209.25 | 199.50 | 207.65 | 207.65 | 3.27% | 8,689,659 |
| Apr 3, 2026 | 196.00 | 207.25 | 196.00 | 201.08 | 201.08 | -0.06% | 6,832,475 |
| Apr 2, 2026 | 203.99 | 204.00 | 198.02 | 201.21 | 201.21 | -3.96% | 4,639,788 |
| Apr 1, 2026 | 205.00 | 213.05 | 204.25 | 209.51 | 209.51 | 5.72% | 12,063,060 |
| Mar 31, 2026 | 197.00 | 203.50 | 195.11 | 198.18 | 198.18 | 0.76% | 6,638,718 |
| Mar 30, 2026 | 202.99 | 203.00 | 186.90 | 196.68 | 196.68 | -3.91% | 12,435,440 |
| Mar 27, 2026 | 207.98 | 209.35 | 201.12 | 204.68 | 204.68 | -2.94% | 9,022,230 |
| Mar 26, 2026 | 219.00 | 219.35 | 209.00 | 210.88 | 210.88 | -4.34% | 5,094,295 |
| Mar 25, 2026 | 217.00 | 222.00 | 216.80 | 220.45 | 220.45 | 2.65% | 7,654,744 |
| Mar 24, 2026 | 220.00 | 221.00 | 213.54 | 214.76 | 214.76 | 0.43% | 5,723,725 |
| Mar 19, 2026 | 216.49 | 216.49 | 210.50 | 213.83 | 213.83 | -2.53% | 5,061,334 |
| Mar 18, 2026 | 208.00 | 221.50 | 205.50 | 219.37 | 219.37 | 6.20% | 6,977,036 |
| Mar 17, 2026 | 204.00 | 207.33 | 200.10 | 206.57 | 206.57 | 2.14% | 3,162,497 |
| Mar 16, 2026 | 210.11 | 211.80 | 200.71 | 202.25 | 202.25 | -3.46% | 2,014,102 |
| Mar 13, 2026 | 209.48 | 212.00 | 206.20 | 209.50 | 209.50 | -0.53% | 2,830,883 |
| Mar 12, 2026 | 210.00 | 216.47 | 208.00 | 210.62 | 210.62 | -1.92% | 3,524,255 |
| Mar 11, 2026 | 224.87 | 224.87 | 213.06 | 214.74 | 214.74 | -2.55% | 4,188,514 |
| Mar 10, 2026 | 219.80 | 224.50 | 215.10 | 220.36 | 220.36 | 7.61% | 7,999,142 |
| Mar 9, 2026 | 213.50 | 213.50 | 194.06 | 204.77 | 204.77 | -4.65% | 12,834,550 |
| Mar 6, 2026 | 218.59 | 219.50 | 210.51 | 214.75 | 214.75 | -1.67% | 8,520,034 |
| Mar 5, 2026 | 205.07 | 222.00 | 205.00 | 218.40 | 218.40 | 6.95% | 14,694,440 |
| 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 |