S.S. Oil Mills Limited (PSX:SSOM)
Pakistan
· Delayed Price · Currency is PKR 506.17
+1.82 (0.36%)
At close: Apr 27, 2026
S.S. Oil Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 500.00 | 512.00 | 500.00 | 506.17 | 506.17 | 0.36% | 10,569 |
| Apr 24, 2026 | 490.00 | 507.00 | 480.00 | 504.35 | 504.35 | 1.20% | 14,432 |
| Apr 23, 2026 | 493.00 | 509.98 | 493.00 | 498.38 | 498.38 | -0.86% | 7,252 |
| Apr 22, 2026 | 520.00 | 520.00 | 500.00 | 502.68 | 502.68 | -1.07% | 10,607 |
| Apr 21, 2026 | 509.00 | 524.00 | 496.01 | 508.10 | 508.10 | 3.03% | 41,960 |
| Apr 20, 2026 | 482.00 | 510.00 | 470.00 | 493.15 | 493.15 | -1.85% | 35,703 |
| Apr 17, 2026 | 479.99 | 517.00 | 476.00 | 502.46 | 502.46 | 4.86% | 34,375 |
| Apr 16, 2026 | 468.10 | 487.99 | 468.10 | 479.16 | 479.16 | -0.17% | 12,075 |
| Apr 15, 2026 | 491.00 | 491.50 | 478.00 | 479.97 | 479.97 | 4.24% | 23,221 |
| Apr 14, 2026 | 448.00 | 468.80 | 437.00 | 460.44 | 460.44 | 6.96% | 21,206 |
| Apr 13, 2026 | 442.00 | 442.00 | 422.00 | 430.49 | 430.49 | -4.12% | 17,159 |
| Apr 10, 2026 | 443.60 | 452.00 | 430.20 | 448.97 | 448.97 | 3.64% | 22,330 |
| Apr 9, 2026 | 438.35 | 447.00 | 429.80 | 433.22 | 433.22 | -1.17% | 18,229 |
| Apr 8, 2026 | 428.00 | 438.33 | 425.00 | 438.33 | 438.33 | 10.00% | 29,490 |
| Apr 7, 2026 | 397.89 | 404.95 | 385.00 | 398.48 | 398.48 | 0.76% | 12,790 |
| Apr 6, 2026 | 405.00 | 406.00 | 393.10 | 395.49 | 395.49 | -2.62% | 21,487 |
| Apr 3, 2026 | 421.02 | 430.00 | 386.51 | 406.11 | 406.11 | -5.43% | 46,626 |
| Apr 2, 2026 | 425.00 | 431.01 | 422.00 | 429.45 | 429.45 | -3.89% | 12,462 |
| Apr 1, 2026 | 428.00 | 460.00 | 423.00 | 446.85 | 446.85 | 6.22% | 46,411 |
| Mar 31, 2026 | 425.00 | 426.00 | 418.21 | 420.68 | 420.68 | 0.16% | 6,504 |
| Mar 30, 2026 | 449.55 | 449.55 | 419.00 | 420.02 | 420.02 | -6.56% | 13,547 |
| Mar 27, 2026 | 458.00 | 458.00 | 446.00 | 449.51 | 449.51 | -1.34% | 8,224 |
| Mar 26, 2026 | 470.00 | 476.00 | 454.00 | 455.63 | 455.63 | -2.97% | 29,934 |
| Mar 25, 2026 | 475.00 | 475.00 | 460.00 | 469.60 | 469.60 | 0.21% | 27,007 |
| Mar 24, 2026 | 490.00 | 498.00 | 463.00 | 468.62 | 468.62 | -1.46% | 17,687 |
| Mar 19, 2026 | 480.00 | 480.00 | 465.02 | 475.57 | 475.57 | -2.02% | 6,686 |
| Mar 18, 2026 | 484.00 | 495.00 | 484.00 | 485.38 | 485.38 | 0.71% | 8,560 |
| Mar 17, 2026 | 490.00 | 494.88 | 471.00 | 481.94 | 481.94 | -1.32% | 4,605 |
| Mar 16, 2026 | 489.99 | 511.00 | 473.00 | 488.40 | 488.40 | -0.39% | 33,235 |
| Mar 13, 2026 | 500.88 | 502.99 | 485.00 | 490.33 | 490.33 | -2.11% | 4,995 |
| Mar 12, 2026 | 500.00 | 519.00 | 495.00 | 500.88 | 500.88 | -2.84% | 11,194 |
| Mar 11, 2026 | 504.90 | 545.00 | 500.00 | 515.53 | 515.53 | 2.56% | 54,888 |
| Mar 10, 2026 | 478.00 | 503.56 | 478.00 | 502.67 | 502.67 | 9.81% | 31,643 |
| Mar 9, 2026 | 500.00 | 500.00 | 456.87 | 457.78 | 457.78 | -9.82% | 38,152 |
| Mar 6, 2026 | 520.11 | 520.11 | 490.00 | 507.63 | 507.63 | -1.79% | 21,124 |
| Mar 5, 2026 | 500.02 | 525.00 | 500.02 | 516.86 | 516.86 | 1.93% | 71,088 |
| Mar 4, 2026 | 495.00 | 524.89 | 467.00 | 507.05 | 507.05 | 1.79% | 74,833 |
| Mar 3, 2026 | 511.00 | 590.00 | 496.89 | 498.12 | 498.12 | -9.78% | 100,839 |
| Mar 2, 2026 | 557.00 | 600.00 | 552.10 | 552.10 | 552.10 | -10.00% | 81,815 |
| Feb 27, 2026 | 568.00 | 628.66 | 525.26 | 613.44 | 613.44 | 7.34% | 221,794 |
| Feb 26, 2026 | 553.25 | 595.00 | 547.49 | 571.51 | 571.51 | -6.05% | 110,077 |
| Feb 25, 2026 | 639.00 | 681.98 | 557.98 | 608.32 | 608.32 | -1.88% | 139,268 |
| Feb 24, 2026 | 612.00 | 619.98 | 570.00 | 619.98 | 619.98 | 10.00% | 128,610 |
| Feb 23, 2026 | 563.62 | 563.62 | 563.62 | 563.62 | 563.62 | 10.00% | 60,490 |
| Feb 20, 2026 | 550.00 | 555.00 | 510.42 | 512.38 | 512.38 | -9.65% | 69,902 |
| Feb 19, 2026 | 693.15 | 693.15 | 567.13 | 567.13 | 567.13 | -10.00% | 158,062 |
| Feb 18, 2026 | 630.14 | 630.14 | 630.14 | 630.14 | 630.14 | 10.00% | 8,077 |
| Feb 17, 2026 | 549.99 | 572.85 | 544.99 | 572.85 | 572.85 | 10.00% | 66,564 |
| Feb 16, 2026 | 519.85 | 520.77 | 500.00 | 520.77 | 520.77 | 10.00% | 70,935 |
| Feb 13, 2026 | 434.00 | 473.43 | 430.00 | 473.43 | 473.43 | 10.00% | 93,095 |
| Feb 12, 2026 | 426.08 | 434.95 | 421.10 | 430.39 | 430.39 | -0.93% | 5,488 |
| Feb 11, 2026 | 426.00 | 438.00 | 426.00 | 434.43 | 434.43 | 0.33% | 4,479 |
| Feb 10, 2026 | 424.00 | 436.00 | 424.00 | 432.98 | 432.98 | 1.48% | 4,234 |
| Feb 9, 2026 | 438.99 | 438.99 | 423.05 | 426.65 | 426.65 | -1.06% | 2,903 |
| Feb 6, 2026 | 424.26 | 465.00 | 424.00 | 431.21 | 431.21 | 1.64% | 8,493 |
| Feb 4, 2026 | 423.95 | 431.00 | 420.00 | 424.26 | 424.26 | 0.16% | 5,549 |
| Feb 3, 2026 | 415.01 | 429.88 | 415.01 | 423.57 | 423.57 | 0.15% | 3,958 |
| Feb 2, 2026 | 434.00 | 434.00 | 421.00 | 422.92 | 422.92 | -0.56% | 9,083 |
| Jan 30, 2026 | 420.11 | 439.00 | 415.00 | 425.31 | 425.31 | 1.12% | 11,040 |
| Jan 29, 2026 | 426.21 | 430.00 | 420.00 | 420.62 | 420.62 | -2.16% | 7,846 |
| Jan 28, 2026 | 430.00 | 435.00 | 423.10 | 429.91 | 429.91 | 0.13% | 15,447 |
| Jan 27, 2026 | 439.00 | 444.98 | 425.00 | 429.36 | 429.36 | -2.20% | 9,748 |
| Jan 26, 2026 | 420.00 | 465.30 | 420.00 | 439.00 | 439.00 | 3.78% | 86,582 |
| Jan 23, 2026 | 424.00 | 424.00 | 416.05 | 423.00 | 423.00 | 0.49% | 5,524 |
| Jan 22, 2026 | 415.00 | 422.94 | 415.00 | 420.92 | 420.92 | 0.46% | 1,089 |
| Jan 21, 2026 | 421.00 | 426.00 | 415.12 | 418.99 | 418.99 | -0.39% | 14,266 |
| Jan 20, 2026 | 426.00 | 430.00 | 419.07 | 420.65 | 420.65 | -0.88% | 13,323 |
| Jan 19, 2026 | 438.00 | 438.00 | 418.01 | 424.40 | 424.40 | -0.46% | 28,702 |
| Jan 16, 2026 | 425.43 | 440.00 | 423.25 | 426.38 | 426.38 | 0.22% | 15,961 |
| Jan 15, 2026 | 439.99 | 449.99 | 420.00 | 425.43 | 425.43 | -1.36% | 22,363 |
| Jan 14, 2026 | 440.00 | 444.80 | 430.00 | 431.31 | 431.31 | -1.87% | 13,856 |
| Jan 13, 2026 | 448.00 | 451.00 | 437.00 | 439.52 | 439.52 | -0.79% | 30,792 |
| Jan 12, 2026 | 448.90 | 449.79 | 435.01 | 443.04 | 443.04 | -0.02% | 12,964 |
| Jan 9, 2026 | 455.86 | 458.99 | 440.00 | 443.13 | 443.13 | -2.79% | 22,068 |
| Jan 8, 2026 | 464.95 | 464.95 | 451.42 | 455.86 | 455.86 | -0.30% | 9,341 |
| Jan 7, 2026 | 467.24 | 475.48 | 451.00 | 457.24 | 457.24 | -0.78% | 12,775 |
| Jan 6, 2026 | 489.00 | 489.00 | 455.75 | 460.83 | 460.83 | -2.89% | 22,168 |
| Jan 5, 2026 | 480.00 | 483.00 | 469.99 | 474.56 | 474.56 | -0.42% | 26,800 |
| Jan 2, 2026 | 485.01 | 518.41 | 470.02 | 476.57 | 476.57 | 1.12% | 133,299 |
| Jan 1, 2026 | 434.56 | 471.28 | 432.00 | 471.28 | 471.28 | 10.00% | 51,264 |
| Dec 31, 2025 | 431.10 | 436.00 | 425.20 | 428.44 | 428.44 | 0.01% | 9,117 |
| Dec 30, 2025 | 429.98 | 430.60 | 421.02 | 428.40 | 428.40 | 1.27% | 3,180 |
| Dec 29, 2025 | 431.99 | 431.99 | 416.02 | 423.02 | 423.02 | -0.04% | 3,742 |
| Dec 26, 2025 | 422.51 | 433.00 | 381.21 | 423.18 | 423.18 | 0.09% | 8,336 |
| Dec 24, 2025 | 438.00 | 438.97 | 422.00 | 422.82 | 422.82 | -0.21% | 827 |
| Dec 23, 2025 | 426.00 | 426.00 | 420.00 | 423.73 | 423.73 | 0.71% | 4,259 |
| Dec 22, 2025 | 434.94 | 434.94 | 420.00 | 420.73 | 420.73 | -2.15% | 8,546 |
| Dec 19, 2025 | 435.00 | 437.98 | 429.00 | 429.98 | 429.98 | -1.33% | 14,244 |
| Dec 18, 2025 | 436.02 | 441.99 | 435.00 | 435.78 | 435.78 | -0.52% | 3,776 |
| Dec 17, 2025 | 439.05 | 439.75 | 430.00 | 438.05 | 438.05 | -0.23% | 4,277 |
| Dec 16, 2025 | 442.98 | 444.00 | 436.01 | 439.05 | 439.05 | -0.43% | 5,216 |
| Dec 15, 2025 | 442.00 | 444.94 | 439.10 | 440.94 | 440.94 | -0.03% | 5,474 |
| Dec 12, 2025 | 445.00 | 448.00 | 440.00 | 441.07 | 441.07 | -0.82% | 5,241 |
| Dec 11, 2025 | 444.50 | 454.00 | 444.00 | 444.73 | 444.73 | 0.11% | 7,824 |
| Dec 10, 2025 | 446.00 | 461.00 | 440.00 | 444.25 | 444.25 | 0.63% | 6,697 |
| Dec 9, 2025 | 445.55 | 445.55 | 441.02 | 441.49 | 441.49 | -0.39% | 2,128 |
| Dec 8, 2025 | 447.00 | 447.00 | 440.14 | 443.23 | 443.23 | 0.21% | 2,170 |
| Dec 5, 2025 | 453.99 | 453.99 | 440.00 | 442.29 | 442.29 | -0.39% | 3,039 |
| Dec 4, 2025 | 450.33 | 451.00 | 440.00 | 444.03 | 444.03 | -1.48% | 19,225 |
| Dec 3, 2025 | 445.00 | 485.87 | 435.00 | 450.72 | 450.72 | 2.04% | 56,673 |