Pakistan State Oil Company Limited (PSX:PSO)
Pakistan
· Delayed Price · Currency is PKR 383.25
-4.07 (-1.05%)
At close: Apr 28, 2026
PSX:PSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 390.25 | 394.90 | 385.80 | 387.32 | 387.32 | -1.46% | 2,236,284 |
| Apr 24, 2026 | 388.90 | 395.00 | 384.50 | 393.07 | 393.07 | 0.76% | 3,332,473 |
| Apr 23, 2026 | 389.50 | 393.89 | 386.79 | 390.11 | 390.11 | -0.25% | 2,607,401 |
| Apr 22, 2026 | 386.00 | 397.60 | 382.51 | 391.08 | 391.08 | 1.13% | 5,174,530 |
| Apr 21, 2026 | 380.05 | 392.70 | 378.31 | 386.70 | 386.70 | 2.22% | 6,383,007 |
| Apr 20, 2026 | 374.50 | 387.70 | 369.50 | 378.31 | 378.31 | -0.12% | 4,968,374 |
| Apr 17, 2026 | 372.72 | 380.50 | 370.02 | 378.75 | 378.75 | 2.55% | 4,647,595 |
| Apr 16, 2026 | 369.89 | 374.00 | 368.00 | 369.32 | 369.32 | 1.18% | 2,864,456 |
| Apr 15, 2026 | 374.90 | 375.40 | 363.00 | 365.00 | 365.00 | 0.77% | 4,050,192 |
| Apr 14, 2026 | 356.11 | 364.20 | 355.26 | 362.22 | 362.22 | 3.45% | 1,995,341 |
| Apr 13, 2026 | 354.51 | 358.99 | 348.00 | 350.13 | 350.13 | -4.18% | 2,850,338 |
| Apr 10, 2026 | 366.00 | 369.90 | 363.52 | 365.42 | 365.42 | 0.60% | 2,903,209 |
| Apr 9, 2026 | 367.99 | 367.99 | 357.05 | 363.25 | 363.25 | -1.81% | 3,530,910 |
| Apr 8, 2026 | 367.00 | 369.95 | 356.10 | 369.95 | 369.95 | 10.00% | 6,192,488 |
| Apr 7, 2026 | 335.56 | 337.90 | 332.50 | 336.32 | 336.32 | -0.31% | 1,182,209 |
| Apr 6, 2026 | 337.21 | 342.90 | 332.00 | 337.37 | 337.37 | 0.05% | 2,431,515 |
| Apr 3, 2026 | 332.80 | 346.90 | 329.00 | 337.21 | 337.21 | 0.62% | 2,380,646 |
| Apr 2, 2026 | 335.00 | 339.00 | 332.62 | 335.14 | 335.14 | -3.92% | 1,844,439 |
| Apr 1, 2026 | 336.00 | 355.20 | 333.00 | 348.82 | 348.82 | 6.12% | 4,278,988 |
| Mar 31, 2026 | 329.02 | 336.97 | 326.50 | 328.69 | 328.69 | -0.19% | 1,861,732 |
| Mar 30, 2026 | 353.00 | 353.00 | 320.11 | 329.33 | 329.33 | -6.33% | 3,897,991 |
| Mar 27, 2026 | 359.93 | 362.50 | 350.10 | 351.57 | 351.57 | -2.32% | 3,430,211 |
| Mar 26, 2026 | 372.50 | 374.00 | 359.00 | 359.93 | 359.93 | -4.19% | 2,053,453 |
| Mar 25, 2026 | 366.70 | 380.30 | 366.05 | 375.68 | 375.68 | 3.25% | 2,649,293 |
| Mar 24, 2026 | 370.00 | 374.45 | 361.51 | 363.85 | 363.85 | 0.26% | 1,304,843 |
| Mar 19, 2026 | 365.50 | 365.50 | 358.11 | 362.92 | 362.92 | -1.61% | 1,139,721 |
| Mar 18, 2026 | 353.00 | 378.90 | 351.30 | 368.85 | 368.85 | 4.37% | 2,840,737 |
| Mar 17, 2026 | 345.01 | 355.80 | 344.51 | 353.39 | 353.39 | 2.18% | 1,358,674 |
| Mar 16, 2026 | 361.00 | 362.90 | 342.00 | 345.84 | 345.84 | -3.72% | 1,354,376 |
| Mar 13, 2026 | 357.00 | 361.60 | 351.00 | 359.22 | 359.22 | -0.19% | 1,014,515 |
| Mar 12, 2026 | 360.01 | 365.50 | 358.00 | 359.91 | 359.91 | -1.50% | 1,814,693 |
| Mar 11, 2026 | 372.00 | 375.00 | 364.10 | 365.38 | 365.38 | -1.76% | 1,414,557 |
| Mar 10, 2026 | 388.96 | 393.32 | 369.60 | 371.93 | 371.93 | 4.02% | 3,635,050 |
| Mar 9, 2026 | 380.00 | 380.00 | 345.57 | 357.56 | 357.56 | -6.88% | 4,761,559 |
| Mar 6, 2026 | 394.00 | 399.25 | 381.00 | 383.97 | 383.97 | -2.41% | 1,831,687 |
| 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 |