Skip to main content
S.S. Oil Mills Limited (PSX:SSOM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
507.63
-9.23 (-1.79%)
At close: Mar 6, 2026

S.S. Oil Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026520.11520.11490.00507.63507.63-1.79%21,124
Mar 5, 2026500.02525.00500.02516.86516.861.93%71,088
Mar 4, 2026495.00524.89467.00507.05507.051.79%74,833
Mar 3, 2026511.00590.00496.89498.12498.12-9.78%100,839
Mar 2, 2026557.00600.00552.10552.10552.10-10.00%81,815
Feb 27, 2026568.00628.66525.26613.44613.447.34%221,794
Feb 26, 2026553.25595.00547.49571.51571.51-6.05%110,077
Feb 25, 2026639.00681.98557.98608.32608.32-1.88%139,268
Feb 24, 2026612.00619.98570.00619.98619.9810.00%128,610
Feb 23, 2026563.62563.62563.62563.62563.6210.00%60,490
Feb 20, 2026550.00555.00510.42512.38512.38-9.65%69,902
Feb 19, 2026693.15693.15567.13567.13567.13-10.00%158,062
Feb 18, 2026630.14630.14630.14630.14630.1410.00%8,077
Feb 17, 2026549.99572.85544.99572.85572.8510.00%66,564
Feb 16, 2026519.85520.77500.00520.77520.7710.00%70,935
Feb 13, 2026434.00473.43430.00473.43473.4310.00%93,095
Feb 12, 2026426.08434.95421.10430.39430.39-0.93%5,488
Feb 11, 2026426.00438.00426.00434.43434.430.33%4,479
Feb 10, 2026424.00436.00424.00432.98432.981.48%4,234
Feb 9, 2026438.99438.99423.05426.65426.65-1.06%2,903
Feb 6, 2026424.26465.00424.00431.21431.211.64%8,493
Feb 4, 2026423.95431.00420.00424.26424.260.16%5,549
Feb 3, 2026415.01429.88415.01423.57423.570.15%3,958
Feb 2, 2026434.00434.00421.00422.92422.92-0.56%9,083
Jan 30, 2026420.11439.00415.00425.31425.311.12%11,040
Jan 29, 2026426.21430.00420.00420.62420.62-2.16%7,846
Jan 28, 2026430.00435.00423.10429.91429.910.13%15,447
Jan 27, 2026439.00444.98425.00429.36429.36-2.20%9,748
Jan 26, 2026420.00465.30420.00439.00439.003.78%86,582
Jan 23, 2026424.00424.00416.05423.00423.000.49%5,524
Jan 22, 2026415.00422.94415.00420.92420.920.46%1,089
Jan 21, 2026421.00426.00415.12418.99418.99-0.39%14,266
Jan 20, 2026426.00430.00419.07420.65420.65-0.88%13,323
Jan 19, 2026438.00438.00418.01424.40424.40-0.46%28,702
Jan 16, 2026425.43440.00423.25426.38426.380.22%15,961
Jan 15, 2026439.99449.99420.00425.43425.43-1.36%22,363
Jan 14, 2026440.00444.80430.00431.31431.31-1.87%13,856
Jan 13, 2026448.00451.00437.00439.52439.52-0.79%30,792
Jan 12, 2026448.90449.79435.01443.04443.04-0.02%12,964
Jan 9, 2026455.86458.99440.00443.13443.13-2.79%22,068
Jan 8, 2026464.95464.95451.42455.86455.86-0.30%9,341
Jan 7, 2026467.24475.48451.00457.24457.24-0.78%12,775
Jan 6, 2026489.00489.00455.75460.83460.83-2.89%22,168
Jan 5, 2026480.00483.00469.99474.56474.56-0.42%26,800
Jan 2, 2026485.01518.41470.02476.57476.571.12%133,299
Jan 1, 2026434.56471.28432.00471.28471.2810.00%51,264
Dec 31, 2025431.10436.00425.20428.44428.440.01%9,117
Dec 30, 2025429.98430.60421.02428.40428.401.27%3,180
Dec 29, 2025431.99431.99416.02423.02423.02-0.04%3,742
Dec 26, 2025422.51433.00381.21423.18423.180.09%8,336
Dec 24, 2025438.00438.97422.00422.82422.82-0.21%827
Dec 23, 2025426.00426.00420.00423.73423.730.71%4,259
Dec 22, 2025434.94434.94420.00420.73420.73-2.15%8,546
Dec 19, 2025435.00437.98429.00429.98429.98-1.33%14,244
Dec 18, 2025436.02441.99435.00435.78435.78-0.52%3,776
Dec 17, 2025439.05439.75430.00438.05438.05-0.23%4,277
Dec 16, 2025442.98444.00436.01439.05439.05-0.43%5,216
Dec 15, 2025442.00444.94439.10440.94440.94-0.03%5,474
Dec 12, 2025445.00448.00440.00441.07441.07-0.82%5,241
Dec 11, 2025444.50454.00444.00444.73444.730.11%7,824
Dec 10, 2025446.00461.00440.00444.25444.250.63%6,697
Dec 9, 2025445.55445.55441.02441.49441.49-0.39%2,128
Dec 8, 2025447.00447.00440.14443.23443.230.21%2,170
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