Pakistan State Oil Company Limited (PSX:PSO)
Pakistan
· Delayed Price · Currency is PKR 464.64
+4.81 (1.05%)
At close: Dec 5, 2025
PSX:PSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 470.02 | 489.80 | 469.99 | 486.60 | 476.60 | 5.16% | 9,455,804 |
| Oct 13, 2025 | 480.00 | 483.00 | 461.00 | 462.74 | 453.23 | -4.12% | 8,739,557 |
| Oct 10, 2025 | 483.99 | 490.00 | 480.60 | 482.64 | 472.72 | -0.62% | 5,949,405 |
| Oct 9, 2025 | 484.60 | 494.74 | 483.00 | 485.66 | 475.68 | 1.31% | 10,375,980 |
| Oct 8, 2025 | 473.75 | 486.00 | 469.94 | 479.37 | 469.52 | 1.44% | 10,064,150 |
| Oct 7, 2025 | 479.50 | 483.00 | 471.50 | 472.55 | 462.84 | -0.93% | 7,485,612 |
| Oct 6, 2025 | 485.98 | 486.00 | 470.05 | 477.00 | 467.20 | -1.97% | 6,829,776 |
| Oct 3, 2025 | 484.00 | 494.80 | 480.20 | 486.58 | 476.58 | 0.63% | 11,037,650 |
| Oct 2, 2025 | 472.00 | 485.00 | 467.50 | 483.54 | 473.60 | 2.86% | 9,331,512 |
| Oct 1, 2025 | 475.45 | 479.00 | 466.11 | 470.09 | 460.43 | -0.50% | 6,837,555 |
| Sep 30, 2025 | 484.40 | 488.50 | 470.60 | 472.45 | 462.74 | -1.28% | 11,333,760 |
| Sep 29, 2025 | 453.50 | 480.00 | 448.65 | 478.60 | 468.76 | 6.16% | 16,285,400 |
| Sep 26, 2025 | 453.50 | 455.50 | 449.00 | 450.81 | 441.55 | -0.16% | 4,679,235 |
| Sep 25, 2025 | 459.00 | 459.00 | 448.10 | 451.55 | 442.27 | -0.74% | 5,011,958 |
| Sep 24, 2025 | 462.00 | 463.75 | 448.45 | 454.92 | 445.57 | -0.61% | 7,839,968 |
| Sep 23, 2025 | 462.00 | 467.90 | 451.16 | 457.69 | 448.28 | 1.68% | 17,656,790 |
| Sep 22, 2025 | 433.40 | 454.98 | 430.00 | 450.11 | 440.86 | 4.22% | 15,688,340 |
| Sep 19, 2025 | 424.75 | 448.37 | 424.75 | 431.87 | 422.99 | 1.77% | 13,698,230 |
| Sep 18, 2025 | 424.90 | 428.00 | 423.00 | 424.36 | 415.64 | 0.83% | 4,776,541 |
| Sep 17, 2025 | 426.00 | 428.99 | 419.00 | 420.85 | 412.20 | -0.88% | 6,373,570 |
| Sep 16, 2025 | 416.98 | 427.25 | 415.90 | 424.58 | 415.85 | 1.93% | 8,195,107 |
| Sep 15, 2025 | 413.00 | 419.00 | 411.81 | 416.55 | 407.99 | 0.91% | 2,852,398 |
| Sep 12, 2025 | 417.50 | 419.20 | 412.00 | 412.78 | 404.30 | -0.57% | 2,196,077 |
| Sep 11, 2025 | 423.75 | 424.00 | 414.15 | 415.16 | 406.63 | -1.55% | 2,922,115 |
| Sep 10, 2025 | 415.00 | 424.48 | 413.00 | 421.71 | 413.04 | 1.38% | 5,531,587 |
| Sep 9, 2025 | 424.97 | 425.00 | 415.03 | 415.95 | 407.40 | -1.53% | 3,484,491 |
| Sep 8, 2025 | 420.01 | 426.00 | 420.00 | 422.41 | 413.73 | 1.51% | 6,476,130 |
| Sep 5, 2025 | 409.25 | 421.40 | 408.00 | 416.13 | 407.58 | 1.74% | 9,099,927 |
| Sep 4, 2025 | 409.49 | 412.00 | 404.51 | 409.02 | 400.61 | 0.33% | 3,805,646 |
| Sep 3, 2025 | 404.00 | 413.23 | 402.50 | 407.66 | 399.28 | 1.08% | 6,095,181 |
| Sep 2, 2025 | 404.00 | 406.74 | 401.25 | 403.31 | 395.02 | 0.09% | 2,653,915 |
| Sep 1, 2025 | 402.00 | 404.10 | 398.05 | 402.95 | 394.67 | 0.47% | 2,818,099 |
| Aug 29, 2025 | 398.50 | 408.00 | 392.00 | 401.08 | 392.84 | 1.06% | 4,582,421 |
| Aug 28, 2025 | 400.00 | 400.00 | 396.25 | 396.86 | 388.70 | -0.56% | 1,746,717 |
| Aug 27, 2025 | 404.70 | 404.70 | 396.90 | 399.10 | 390.90 | -1.30% | 4,019,510 |
| Aug 26, 2025 | 406.00 | 407.97 | 403.61 | 404.37 | 396.06 | 0.64% | 3,930,982 |
| Aug 25, 2025 | 400.50 | 405.00 | 399.91 | 401.81 | 393.55 | 0.29% | 3,128,930 |
| Aug 22, 2025 | 396.00 | 402.50 | 396.00 | 400.64 | 392.41 | 1.17% | 4,085,988 |
| Aug 21, 2025 | 398.51 | 402.55 | 390.08 | 396.00 | 387.86 | -0.63% | 4,776,775 |
| Aug 20, 2025 | 401.99 | 402.75 | 397.03 | 398.51 | 390.32 | -1.05% | 3,079,336 |
| Aug 19, 2025 | 402.99 | 409.00 | 398.00 | 402.75 | 394.47 | -0.04% | 7,453,804 |
| Aug 18, 2025 | 405.00 | 406.10 | 395.00 | 402.91 | 394.63 | -0.46% | 3,283,860 |
| Aug 15, 2025 | 410.10 | 414.00 | 402.00 | 404.79 | 396.47 | -1.25% | 3,778,170 |
| Aug 13, 2025 | 413.00 | 414.98 | 408.00 | 409.90 | 401.48 | -1.31% | 4,640,177 |
| Aug 12, 2025 | 425.10 | 428.00 | 413.53 | 415.34 | 406.80 | -1.98% | 7,092,334 |
| Aug 11, 2025 | 417.50 | 425.64 | 412.55 | 423.72 | 415.01 | 1.38% | 6,589,771 |
| Aug 8, 2025 | 424.88 | 429.00 | 416.00 | 417.95 | 409.36 | -1.37% | 8,451,959 |
| Aug 7, 2025 | 414.00 | 425.00 | 411.00 | 423.75 | 415.04 | 2.70% | 12,902,140 |
| Aug 6, 2025 | 403.99 | 414.50 | 403.95 | 412.60 | 404.12 | 2.14% | 6,288,244 |
| Aug 5, 2025 | 408.78 | 410.90 | 402.21 | 403.95 | 395.65 | -1.24% | 2,837,718 |
| Aug 4, 2025 | 417.21 | 422.90 | 407.76 | 409.03 | 400.62 | -0.65% | 9,926,480 |
| Aug 1, 2025 | 385.45 | 416.40 | 383.05 | 411.72 | 403.26 | 6.72% | 21,303,480 |
| Jul 31, 2025 | 385.00 | 389.70 | 380.11 | 385.79 | 377.86 | 1.86% | 8,288,578 |
| Jul 30, 2025 | 380.00 | 381.20 | 376.00 | 378.75 | 370.97 | 0.12% | 1,196,885 |
| Jul 29, 2025 | 386.01 | 387.50 | 370.00 | 378.31 | 370.54 | -1.80% | 1,811,820 |
| Jul 28, 2025 | 383.98 | 388.70 | 383.00 | 385.26 | 377.34 | 1.60% | 3,837,682 |
| Jul 25, 2025 | 380.00 | 382.00 | 378.00 | 379.18 | 371.39 | -0.14% | 976,247 |
| Jul 24, 2025 | 383.99 | 386.00 | 379.00 | 379.72 | 371.92 | -0.91% | 1,120,190 |
| Jul 23, 2025 | 388.10 | 388.51 | 382.00 | 383.19 | 375.32 | -0.11% | 1,990,887 |
| Jul 22, 2025 | 380.90 | 386.90 | 380.00 | 383.63 | 375.75 | 0.72% | 3,038,851 |
| Jul 21, 2025 | 379.00 | 383.47 | 376.01 | 380.90 | 373.07 | 0.59% | 1,569,762 |
| Jul 18, 2025 | 384.00 | 385.00 | 378.00 | 378.67 | 370.89 | -1.23% | 1,639,769 |