Skip to main content
S.S. Oil Mills Limited (PSX:SSOM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
442.29
-1.74 (-0.39%)
At close: Dec 5, 2025

S.S. Oil Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025453.99453.99440.00442.29442.29-0.39%3,039
Dec 4, 2025450.33451.00440.00444.03444.03-1.48%19,225
Dec 3, 2025445.00485.87435.00450.72450.722.04%56,673
Dec 2, 2025447.00447.00440.00441.70441.70-0.08%5,847
Dec 1, 2025448.00448.00440.10442.06442.06-0.27%6,113
Nov 28, 2025447.78447.78440.00443.26443.260.80%5,077
Nov 27, 2025440.00448.77435.03439.73439.73-0.75%10,341
Nov 26, 2025449.00449.00440.00443.04443.04-0.12%5,884
Nov 25, 2025443.02450.90443.00443.56443.56-1.52%3,316
Nov 24, 2025445.20451.90445.20450.41450.410.16%1,371
Nov 21, 2025446.05465.00441.01449.68449.680.32%11,889
Nov 20, 2025456.98456.98447.00448.25448.250.11%4,482
Nov 19, 2025453.90455.00433.35447.77447.770.36%9,382
Nov 18, 2025474.00474.00439.00446.15446.15-3.95%23,737
Nov 17, 2025449.62475.00442.00464.52464.523.31%22,732
Nov 14, 2025455.00473.00441.01449.62449.62-1.29%19,947
Nov 13, 2025443.49462.61433.11455.48455.483.58%15,414
Nov 12, 2025440.01451.42427.27439.75439.75-1.45%14,392
Nov 11, 2025460.00463.40420.15446.23446.23-3.61%10,569
Nov 10, 2025469.00477.00461.51462.95462.950.05%5,982
Nov 7, 2025455.01473.89455.01462.72462.72-0.06%14,165
Nov 6, 2025466.00474.00460.02462.98462.98-0.83%10,998
Nov 5, 2025480.00492.00457.01466.87466.870.87%43,570
Nov 4, 2025457.11480.00457.11462.84462.84-2.35%28,773
Nov 3, 2025487.70487.70455.01473.99473.99-2.81%40,281
Oct 31, 2025509.75509.75473.00487.70487.705.24%182,227
Oct 30, 2025463.41463.41463.41463.41463.4110.00%15,531
Oct 29, 2025389.90421.28386.00421.28421.2810.00%45,781
Oct 28, 2025391.83399.90375.00382.98382.98-2.26%12,122
Oct 27, 2025401.00401.00385.00391.83391.83-1.64%3,446
Oct 24, 2025400.00404.79395.01398.38398.38-0.25%10,496
Oct 23, 2025409.89414.00398.10399.37399.37-2.13%22,894
Oct 22, 2025409.90417.00388.00408.05408.051.92%28,123
Oct 21, 2025399.90416.98393.10400.35400.350.51%35,967
Oct 20, 2025382.13410.00375.00398.30398.304.23%33,045
Oct 17, 2025380.07389.00380.00382.13377.13-1.69%9,396
Oct 16, 2025386.00397.00385.88388.71383.621.68%13,356
Oct 15, 2025379.00384.00379.00382.27377.272.26%16,147
Oct 14, 2025361.25377.49361.25373.81368.923.79%9,356
Oct 13, 2025365.00370.00351.10360.17355.461.25%17,347
Oct 10, 2025366.49373.98354.06355.71351.06-2.94%41,502
Oct 9, 2025393.00400.00364.50366.48361.68-4.44%36,575
Oct 8, 2025414.00414.00376.15383.50378.48-6.75%54,957
Oct 7, 2025461.00461.00407.60411.24405.86-9.20%139,604
Oct 6, 2025490.00535.00448.14452.89446.96-9.05%121,138
Oct 3, 2025504.88509.99494.00497.93491.411.12%25,667
Oct 2, 2025529.99532.97489.00492.42485.98-7.08%37,378
Oct 1, 2025548.00549.00523.00529.96523.031.51%64,331
Sep 30, 2025487.99522.08474.00522.08515.2510.00%144,629
Sep 29, 2025489.80489.80469.90474.62468.410.15%13,406
Sep 26, 2025500.00500.00471.03473.90467.70-3.68%37,198
Sep 25, 2025505.11514.92475.00492.03485.59-3.30%25,134
Sep 24, 2025519.77520.00503.00508.80502.140.14%26,520
Sep 23, 2025495.00526.50490.00508.07501.423.21%183,700
Sep 22, 2025450.00492.28450.00492.25485.819.99%181,078
Sep 19, 2025451.05458.00435.10447.53441.67-4.67%37,769
Sep 18, 2025518.00518.00464.26469.47463.33-8.99%129,300
Sep 17, 2025556.99560.00506.51515.84509.09-6.36%47,408
Sep 16, 2025596.76596.77548.98550.90543.69-7.73%144,429
Sep 15, 2025629.99629.99592.10597.05589.24-4.07%34,314
Sep 12, 2025639.00639.00617.00622.40614.26-1.85%12,631
Sep 11, 2025653.75655.00622.00634.15625.85-1.60%25,615
Sep 10, 2025686.00686.00635.00644.48636.05-2.91%26,075
Sep 9, 2025640.00680.00619.00663.78655.092.80%98,217
Sep 8, 2025683.00683.00640.00645.67637.22-3.38%34,957
Sep 5, 2025693.75693.75665.00668.29659.55-2.59%21,843
Sep 4, 2025685.00690.00685.00686.05677.07-0.30%2,585
Sep 3, 2025694.72700.00675.00688.11679.11-0.95%35,767
Sep 2, 2025709.00730.00689.10694.72685.63-1.07%82,434
Sep 1, 2025698.75731.00678.00702.20693.010.40%74,792
Aug 29, 2025652.10715.55652.10699.39690.242.23%70,249
Aug 28, 2025683.00710.00680.00684.13675.180.07%23,383
Aug 27, 2025670.00715.00650.00683.62674.680.04%99,497
Aug 26, 2025728.74728.74669.99683.33674.39-4.68%37,892
Aug 25, 2025738.97750.00710.00716.90707.52-1.73%24,825
Aug 22, 2025707.00779.12703.00729.50719.952.99%33,089
Aug 21, 2025730.00734.98705.00708.29699.02-2.70%18,109
Aug 20, 2025727.25738.98725.00727.98718.450.06%9,767
Aug 19, 2025754.88770.00721.00727.52718.00-3.62%33,149
Aug 18, 2025771.00790.00750.01754.88745.00-1.28%49,634
Aug 15, 2025794.90843.00760.00764.68754.67-1.63%85,644
Aug 13, 2025758.25790.00754.00777.36767.192.57%123,868
Aug 12, 2025767.10789.40753.00757.88747.96-0.47%40,922
Aug 11, 2025765.00800.00748.74761.45751.49-0.23%53,931
Aug 8, 2025799.75799.75760.00763.21753.22-3.42%28,823
Aug 7, 2025794.90824.00776.00790.26779.921.39%124,381
Aug 6, 2025794.99800.99755.00779.40769.200.03%45,195
Aug 5, 2025795.10830.00721.00779.16768.971.33%43,836
Aug 4, 2025756.98795.00720.00768.90758.843.73%29,413
Aug 1, 2025730.24803.26700.00741.24731.541.51%70,612
Jul 31, 2025789.99789.99716.00730.24720.69-7.69%40,125
Jul 30, 2025898.00909.00791.08791.08780.73-10.00%71,006
Jul 29, 2025922.11960.00868.02878.98867.48-3.63%17,000
Jul 28, 2025879.01965.00879.01912.09900.160.56%44,446
Jul 25, 2025968.261,000.00902.00907.03895.16-4.82%54,978
Jul 24, 20251,070.011,074.00949.25953.00940.53-9.64%66,004
Jul 23, 20251,053.371,140.001,028.021,054.721,040.920.13%104,212
Jul 22, 20251,064.411,095.001,012.001,053.371,039.59-1.04%17,299
Jul 21, 20251,068.001,179.751,041.001,064.411,050.48-0.75%25,048
Jul 18, 20251,025.001,112.611,005.061,072.501,058.476.03%69,382