Pakistan State Oil Company Limited (PSX:PSO)
Pakistan
· Delayed Price · Currency is PKR 383.97
-9.49 (-2.41%)
At close: Mar 6, 2026
PSX:PSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 367.00 | 401.00 | 365.50 | 393.46 | 393.46 | 7.81% | 4,376,749 |
| Mar 4, 2026 | 358.96 | 369.50 | 350.50 | 364.96 | 364.96 | 1.67% | 4,911,003 |
| Mar 3, 2026 | 351.00 | 363.00 | 342.00 | 358.96 | 358.96 | 2.54% | 3,977,196 |
| Mar 2, 2026 | 350.06 | 365.50 | 350.06 | 350.06 | 350.06 | -10.00% | 4,387,143 |
| Feb 27, 2026 | 385.00 | 395.00 | 380.01 | 388.95 | 388.95 | -0.39% | 926,549 |
| Feb 26, 2026 | 372.14 | 393.90 | 365.00 | 390.47 | 390.47 | 4.93% | 2,116,617 |
| Feb 25, 2026 | 380.00 | 382.00 | 370.00 | 372.14 | 372.14 | -0.92% | 777,699 |
| Feb 24, 2026 | 383.50 | 391.10 | 364.77 | 375.60 | 375.60 | -1.98% | 3,049,795 |
| Feb 23, 2026 | 399.75 | 403.25 | 380.00 | 383.18 | 383.18 | -4.36% | 1,282,403 |
| Feb 20, 2026 | 397.00 | 404.48 | 390.45 | 400.65 | 400.65 | 1.61% | 1,172,897 |
| Feb 19, 2026 | 417.50 | 417.50 | 385.25 | 394.32 | 394.32 | -5.26% | 1,580,795 |
| Feb 18, 2026 | 409.39 | 419.50 | 409.00 | 416.22 | 416.22 | 1.67% | 2,087,810 |
| Feb 17, 2026 | 439.37 | 441.00 | 404.01 | 409.39 | 409.39 | -6.05% | 4,953,188 |
| Feb 16, 2026 | 457.90 | 457.90 | 431.00 | 435.77 | 435.77 | -4.11% | 2,812,794 |
| Feb 13, 2026 | 459.00 | 460.00 | 452.00 | 454.45 | 454.45 | -0.83% | 1,015,575 |
| Feb 12, 2026 | 467.90 | 468.74 | 452.00 | 458.25 | 458.25 | -1.80% | 1,792,635 |
| Feb 11, 2026 | 468.90 | 471.45 | 465.10 | 466.66 | 466.66 | -0.13% | 398,722 |
| Feb 10, 2026 | 464.98 | 473.00 | 464.98 | 467.25 | 467.25 | 0.67% | 1,034,218 |
| Feb 9, 2026 | 474.01 | 477.21 | 460.99 | 464.15 | 464.15 | -1.89% | 2,586,941 |
| Feb 6, 2026 | 484.00 | 484.00 | 467.10 | 473.08 | 473.08 | -2.29% | 2,179,985 |
| Feb 4, 2026 | 486.90 | 489.00 | 481.00 | 484.18 | 484.18 | -0.13% | 1,811,301 |
| Feb 3, 2026 | 475.00 | 490.40 | 473.71 | 484.79 | 484.79 | 2.34% | 5,765,102 |
| Feb 2, 2026 | 475.00 | 475.90 | 468.00 | 473.70 | 473.70 | 0.54% | 1,530,357 |
| Jan 30, 2026 | 474.80 | 480.00 | 467.70 | 471.15 | 471.15 | 0.74% | 3,027,960 |
| Jan 29, 2026 | 481.45 | 482.21 | 466.00 | 467.69 | 467.69 | -2.55% | 4,323,159 |
| Jan 28, 2026 | 480.13 | 484.20 | 477.00 | 479.94 | 479.94 | 0.38% | 2,314,736 |
| Jan 27, 2026 | 480.00 | 487.00 | 475.25 | 478.11 | 478.11 | -1.13% | 2,405,046 |
| Jan 26, 2026 | 490.00 | 490.50 | 481.00 | 483.56 | 483.56 | -1.01% | 1,831,566 |
| Jan 23, 2026 | 494.05 | 495.48 | 487.56 | 488.47 | 488.47 | -1.30% | 2,111,700 |
| Jan 22, 2026 | 495.85 | 498.50 | 493.00 | 494.88 | 494.88 | -0.08% | 1,681,121 |
| Jan 21, 2026 | 504.00 | 506.45 | 493.76 | 495.27 | 495.27 | -1.58% | 3,718,521 |
| Jan 20, 2026 | 495.15 | 506.75 | 494.50 | 503.21 | 503.21 | 2.25% | 10,292,610 |
| Jan 19, 2026 | 484.00 | 494.50 | 481.10 | 492.15 | 492.15 | 2.67% | 9,525,818 |
| Jan 16, 2026 | 466.51 | 484.00 | 466.51 | 479.35 | 479.35 | 3.15% | 6,781,214 |
| Jan 15, 2026 | 467.00 | 469.70 | 459.95 | 464.70 | 464.70 | -0.04% | 1,787,303 |
| Jan 14, 2026 | 469.93 | 473.00 | 463.75 | 464.90 | 464.90 | -0.78% | 3,531,599 |
| Jan 13, 2026 | 473.50 | 473.50 | 464.10 | 468.54 | 468.54 | -0.37% | 4,035,352 |
| Jan 12, 2026 | 472.00 | 476.90 | 468.00 | 470.27 | 470.27 | -0.43% | 1,797,662 |
| Jan 9, 2026 | 477.00 | 477.90 | 470.00 | 472.29 | 472.29 | -1.07% | 2,732,676 |
| Jan 8, 2026 | 485.10 | 485.10 | 476.00 | 477.39 | 477.39 | -1.93% | 6,932,786 |
| Jan 7, 2026 | 484.05 | 489.00 | 481.60 | 486.80 | 486.80 | 1.06% | 2,601,988 |
| Jan 6, 2026 | 485.50 | 488.10 | 476.02 | 481.69 | 481.69 | -0.61% | 4,990,348 |
| Jan 5, 2026 | 485.00 | 494.00 | 481.32 | 484.66 | 484.66 | 0.16% | 5,155,557 |
| Jan 2, 2026 | 473.40 | 490.52 | 473.40 | 483.89 | 483.89 | 2.21% | 8,222,250 |
| Jan 1, 2026 | 474.30 | 479.50 | 471.00 | 473.41 | 473.41 | -0.16% | 2,840,349 |
| Dec 31, 2025 | 475.00 | 481.85 | 473.00 | 474.16 | 474.16 | 0.13% | 4,701,222 |
| Dec 30, 2025 | 465.00 | 475.15 | 463.30 | 473.54 | 473.54 | 2.29% | 4,996,351 |
| Dec 29, 2025 | 459.00 | 464.95 | 458.30 | 462.94 | 462.94 | 1.17% | 2,825,795 |
| Dec 26, 2025 | 457.90 | 459.49 | 455.80 | 457.57 | 457.57 | 0.31% | 1,563,279 |
| Dec 24, 2025 | 452.94 | 458.24 | 450.00 | 456.16 | 456.16 | 1.22% | 1,239,146 |
| Dec 23, 2025 | 457.90 | 457.90 | 450.00 | 450.66 | 450.66 | -0.92% | 1,113,786 |
| Dec 22, 2025 | 459.00 | 459.84 | 453.00 | 454.84 | 454.84 | -0.98% | 1,952,664 |
| Dec 19, 2025 | 460.00 | 464.35 | 458.00 | 459.33 | 459.33 | 0.20% | 1,990,758 |
| Dec 18, 2025 | 458.77 | 461.00 | 456.80 | 458.41 | 458.41 | -0.41% | 1,450,421 |
| Dec 17, 2025 | 464.71 | 466.89 | 458.50 | 460.29 | 460.29 | -0.95% | 1,641,055 |
| Dec 16, 2025 | 470.00 | 472.40 | 463.50 | 464.71 | 464.71 | -0.60% | 1,445,675 |
| Dec 15, 2025 | 474.99 | 475.00 | 466.25 | 467.50 | 467.50 | -0.40% | 2,150,263 |
| Dec 12, 2025 | 470.00 | 473.25 | 465.10 | 469.36 | 469.36 | 0.32% | 2,257,552 |
| Dec 11, 2025 | 475.99 | 478.02 | 467.00 | 467.87 | 467.87 | -0.94% | 2,862,098 |
| Dec 10, 2025 | 479.98 | 484.00 | 470.26 | 472.32 | 472.32 | -1.32% | 4,557,026 |
| Dec 9, 2025 | 469.39 | 479.89 | 468.79 | 478.64 | 478.64 | 2.37% | 8,569,232 |
| Dec 8, 2025 | 467.01 | 471.20 | 465.51 | 467.58 | 467.58 | 0.63% | 3,319,030 |
| Dec 5, 2025 | 465.00 | 467.51 | 460.70 | 464.64 | 464.64 | 1.05% | 3,605,630 |
| Dec 4, 2025 | 457.00 | 460.90 | 454.80 | 459.83 | 459.83 | 0.81% | 3,088,202 |
| Dec 3, 2025 | 456.00 | 459.98 | 453.00 | 456.13 | 456.13 | 0.05% | 2,298,671 |
| Dec 2, 2025 | 459.50 | 465.00 | 455.00 | 455.92 | 455.92 | -0.81% | 2,938,140 |
| Dec 1, 2025 | 453.99 | 463.75 | 449.99 | 459.63 | 459.63 | 1.38% | 3,600,096 |
| Nov 28, 2025 | 454.90 | 458.00 | 452.00 | 453.38 | 453.38 | 0.23% | 3,821,988 |
| Nov 27, 2025 | 448.98 | 454.50 | 445.00 | 452.36 | 452.36 | 1.37% | 3,944,056 |
| Nov 26, 2025 | 441.79 | 448.10 | 430.00 | 446.24 | 446.24 | 1.07% | 3,168,193 |
| Nov 25, 2025 | 447.35 | 447.97 | 440.77 | 441.52 | 441.52 | -0.88% | 854,700 |
| Nov 24, 2025 | 450.00 | 454.71 | 443.99 | 445.46 | 445.46 | -0.72% | 1,997,948 |
| Nov 21, 2025 | 452.99 | 454.00 | 447.50 | 448.68 | 448.68 | -1.08% | 1,923,124 |
| Nov 20, 2025 | 450.50 | 457.68 | 450.50 | 453.59 | 453.59 | 0.98% | 3,497,730 |
| Nov 19, 2025 | 436.99 | 452.25 | 435.49 | 449.17 | 449.17 | 3.05% | 6,462,988 |
| Nov 18, 2025 | 434.99 | 439.00 | 432.50 | 435.89 | 435.89 | 0.31% | 911,588 |
| Nov 17, 2025 | 437.00 | 441.00 | 432.99 | 434.54 | 434.54 | 0.04% | 2,123,408 |
| Nov 14, 2025 | 432.90 | 441.45 | 431.99 | 434.36 | 434.36 | 0.59% | 3,075,145 |
| Nov 13, 2025 | 430.10 | 435.00 | 429.00 | 431.81 | 431.81 | 0.61% | 1,471,548 |
| Nov 12, 2025 | 432.00 | 435.00 | 425.00 | 429.19 | 429.19 | -0.13% | 2,820,702 |
| Nov 11, 2025 | 443.88 | 443.88 | 428.11 | 429.73 | 429.73 | -3.20% | 3,050,764 |
| Nov 10, 2025 | 447.99 | 447.99 | 442.50 | 443.93 | 443.93 | 0.95% | 2,230,358 |
| Nov 7, 2025 | 438.15 | 442.40 | 435.50 | 439.77 | 439.77 | 1.04% | 1,863,312 |
| Nov 6, 2025 | 436.90 | 439.80 | 429.19 | 435.26 | 435.26 | -0.01% | 1,880,452 |
| Nov 5, 2025 | 443.01 | 444.99 | 431.00 | 435.32 | 435.32 | -1.47% | 2,742,330 |
| Nov 4, 2025 | 451.00 | 451.00 | 441.00 | 441.80 | 441.80 | -2.10% | 1,932,057 |
| Nov 3, 2025 | 451.00 | 454.45 | 448.10 | 451.26 | 451.26 | 0.47% | 2,394,657 |
| Oct 31, 2025 | 446.10 | 451.90 | 444.01 | 449.14 | 449.14 | 2.12% | 2,756,603 |
| Oct 30, 2025 | 441.61 | 448.10 | 436.46 | 439.81 | 439.81 | -0.17% | 2,774,069 |
| Oct 29, 2025 | 450.00 | 453.44 | 438.50 | 440.54 | 440.54 | -1.44% | 3,271,608 |
| Oct 28, 2025 | 451.99 | 463.58 | 443.99 | 446.97 | 446.97 | -0.65% | 5,660,038 |
| Oct 27, 2025 | 464.96 | 465.49 | 448.00 | 449.88 | 449.88 | -3.24% | 3,894,343 |
| Oct 24, 2025 | 466.00 | 473.00 | 462.10 | 464.96 | 464.96 | -0.37% | 2,098,333 |
| Oct 23, 2025 | 470.00 | 476.00 | 465.65 | 466.67 | 466.67 | -1.21% | 3,196,491 |
| Oct 22, 2025 | 475.90 | 482.89 | 469.75 | 472.39 | 472.39 | -0.75% | 5,191,458 |
| Oct 21, 2025 | 479.05 | 479.74 | 475.00 | 475.96 | 475.96 | 0.04% | 3,148,673 |
| Oct 20, 2025 | 471.00 | 478.00 | 466.50 | 475.78 | 475.78 | 1.71% | 6,030,156 |
| Oct 17, 2025 | 473.50 | 473.50 | 466.50 | 467.76 | 467.76 | -0.82% | 2,287,461 |
| Oct 16, 2025 | 476.50 | 483.50 | 470.00 | 471.61 | 471.61 | -0.87% | 2,999,501 |
| Oct 15, 2025 | 482.00 | 484.00 | 474.80 | 475.75 | 475.75 | -2.23% | 4,620,610 |