SUPER
WAITLIST
  1. Home
  2. Stocks
  3. POML
  4. History

POML · VANASPATI & ALLIED INDUSTRIES

POML share price history Punjab Oil Mills Limited

Punjab Oil Mills Limited (POML) has 1,748 daily sessions on file, from 16 Sep 2016 to 13 Nov 2026. The last close was Rs 159.70. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
16 Sep 2016close Rs 340.00
Last session
13 Nov 2026close Rs 159.70
Sessions on file
1,748123 months
Highest close
Rs 386.0010 Mar 2017
Lowest close
Rs 94.7131 Oct 2024

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

POML month-end close

791782783772026-112016-092021-10POML month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 2026159.70162.84153.6648,6219
Oct 2026166.94171.03141.2387,57722
Sep 2026144.06160.00142.1751,02121
Aug 2026161.93173.65156.4391,84319
Jul 2026172.01173.11160.00132,57923
Jun 2026167.23180.62147.00331,38620
May 2026166.67166.67136.1287,58117
Apr 2026144.01165.10125.5482,46122
Mar 2026125.82152.38121.1862,50620
Feb 2026169.31181.32159.19103,66419
Jan 2026185.19185.19174.61173,11122
Dec 2025170.74197.19170.74126,12222
Nov 2025180.09188.27170.0082,96720
Oct 2025180.39206.23172.91207,53123
Sep 2025215.13215.13184.05301,94622
Aug 2025201.09214.50201.09135,13720
Jul 2025210.76258.29209.91557,53123
Jun 2025220.03260.54190.86572,05419
May 2025274.20300.39186.821,720,28420
Apr 2025178.67178.67128.59139,92120
Mar 2025128.30134.55126.377,92619
Feb 2025128.61157.79128.6143,24319
Jan 2025155.06161.50141.2443,41923
Dec 2024161.15166.71105.35382,72321
Nov 2024105.35115.9197.03131,18321
Oct 202494.71107.6694.7168,69822
Sep 2024102.00104.52101.217,82617
Aug 2024101.38108.89100.108,74920
Jul 2024108.03114.94108.038,58221
Jun 2024110.42111.69109.035,88314
May 2024110.00112.63105.4419,46421
Apr 2024106.03113.55106.0324,01914
Mar 2024112.42114.72109.0311,40013
Feb 2024116.74124.59116.7413,60016
Jan 2024124.59126.88123.1735,30018
Dec 2023120.01140.90120.01186,50017
Nov 2023118.92120.33107.5192,60020
Oct 2023106.10119.49103.0335,50011
Sep 2023101.41116.00101.4147,20014
Aug 2023108.82125.47100.6084,00019
Jul 2023100.60102.00100.0026,00017
Jun 2023101.68127.00101.682,7009
May 2023125.50126.99110.2013,80015
Apr 2023126.99126.9996.137,9006
Mar 2023111.00119.13111.002,2007
Feb 2023119.13119.13119.131,3005
Jan 2023119.13119.13114.001,6007
Dec 2022114.00114.00113.851,0008
Nov 2022113.85128.90113.855,3009
Oct 2022128.90150.00125.7011,70015
Sep 2022155.73168.90140.7018,90018
Aug 2022154.00172.90150.606,70018
Jul 2022163.50186.99150.058,20014
Jun 2022178.00185.99148.2522,50019
May 2022154.20179.50139.0011,50015
Apr 2022159.99190.00159.993,0007
Mar 2022167.89168.99138.006,00015
Feb 2022166.53166.53166.532,4004
Jan 2022180.00180.00180.008005
Dec 2021180.00186.00172.307003
Nov 2021184.50188.18178.043,0006
Oct 2021198.34216.50189.841,2004
Sep 2021185.31226.00185.3112,8008
Aug 2021219.99235.00201.6710,70011
Jul 2021227.50249.10224.3321,40012
Jun 2021250.02286.00250.0235,8007
May 2021276.00280.44199.1743,00012
Apr 2021200.00220.00200.0017,9009
Mar 2021215.09274.00215.0942,0008
Feb 2021247.50283.06240.0078,60017
Jan 2021279.15281.10179.95164,20018
Dec 2020190.50208.00149.42161,30021
Nov 2020139.00141.25131.1716,50019
Oct 2020143.89146.75122.6768,10021
Sep 2020146.75165.85146.7560,30018
Aug 2020160.00167.50151.505,70010
Jul 2020160.51168.50150.6223,70018
Jun 2020159.06179.99140.0215,40015
May 2020166.00171.00146.528,00011
Apr 2020154.02177.99135.1014,60021
Mar 2020171.99186.98136.8210,20015
Feb 2020157.37179.99154.292,40010
Jan 2020180.00193.62175.259,40017
Dec 2019171.50180.00155.217,90018
Nov 2019174.01174.94142.0120,10020
Oct 2019148.02186.00148.0112,90017
Sep 2019189.94199.98184.991,90010
Aug 2019187.69192.40179.553,5006
Jul 2019192.40199.70192.402,1008
Jun 2019199.70199.86199.703003
May 2019199.86210.00199.864007
Apr 2019212.46221.50198.774,40015
Mar 2019198.77198.77198.777001
Feb 2019209.23209.23190.0010,80012
Jan 2019200.06217.99200.0622,20016
Dec 2018219.44238.99205.0035,00020
Nov 2018211.00234.99190.5131,20019
Oct 2018203.00226.10184.177,2009
Sep 2018238.00250.00238.002,9002
Aug 2018250.00275.99250.002,1006
Jul 2018263.49287.98250.954,00012
Jun 2018283.48297.49256.556,20011
May 2018288.00296.99257.217,30013
Apr 2018277.83277.83246.0036,90020
Mar 2018250.01285.00248.5032,60020
Feb 2018267.75267.75234.002,3006
Jan 2018235.00254.98215.2550,50012
Dec 2017205.00214.00205.004,5002
Nov 2017210.73221.82210.739,1006
Oct 2017214.00250.00214.004,5008
Sep 2017260.00273.00260.0012,8008
Aug 2017266.00306.00266.0016,00011
Jul 2017285.00310.00281.006,5006
Jun 2017310.00320.00310.0015,8007
May 2017330.46366.00330.464,4008
Apr 2017361.00380.99323.0023,40014
Mar 2017340.00386.00327.7541,80017
Feb 2017330.00330.00315.0031,5009
Jan 2017330.00330.25301.5049,30018
Dec 2016328.00331.00308.0060,00016
Nov 2016330.01339.00311.0575,40020
Oct 2016311.01359.00311.0185,90018
Sep 2016349.90349.90325.0037,40010

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 2026159.70+3.93%7,327
12 Nov 2026153.66-4.56%4,695
11 Nov 2026161.00+2.01%11,656
10 Nov 2026157.82-2.92%15,870
6 Nov 2026162.57-0.17%5,217
5 Nov 2026162.84+0.90%1,103
4 Nov 2026161.38+1.25%1,129
3 Nov 2026159.39-0.94%271
2 Nov 2026160.91-3.61%1,353
30 Oct 2026166.94-1.80%4,520
29 Oct 2026170.00-0.60%4,448
28 Oct 2026171.03+3.60%13,406
27 Oct 2026165.08+10.00%25,076
26 Oct 2026150.07-7.54%6,945
23 Oct 2026162.31+9.98%16,930
22 Oct 2026147.58-3.44%493
21 Oct 2026152.84+1.97%2,056
20 Oct 2026149.88+0.46%2,766
19 Oct 2026149.19-0.15%516
16 Oct 2026149.42+5.80%2,347
15 Oct 2026141.23-5.82%3,386
14 Oct 2026149.96+1.35%760
13 Oct 2026147.96-3.05%238
12 Oct 2026152.62+1.75%1,290
9 Oct 2026150.00+1.64%1,226
8 Oct 2026147.58+2.82%202
7 Oct 2026143.53-3.26%395
6 Oct 2026148.370.00%3
5 Oct 2026148.370.00%170
2 Oct 2026148.37+2.99%382
1 Oct 2026144.060.00%22
30 Sep 2026144.06+0.63%927
29 Sep 2026143.16+0.67%4,152
28 Sep 2026142.21+0.03%194
25 Sep 2026142.170.00%101
24 Sep 2026142.17-0.84%1,403
23 Sep 2026143.37-5.81%22,129
22 Sep 2026152.220.00%226
21 Sep 2026152.22-1.86%803
18 Sep 2026155.11-3.06%2,368
17 Sep 2026160.00+4.39%7,687
16 Sep 2026153.270.00%521
14 Sep 2026153.270.00%63
11 Sep 2026153.27+2.16%864
10 Sep 2026150.03-3.71%301
9 Sep 2026155.810.00%123
8 Sep 2026155.81+1.02%2,373
7 Sep 2026154.23+1.40%1,286
4 Sep 2026152.10+0.68%901
3 Sep 2026151.080.00%61
2 Sep 2026151.08-3.54%3,975
1 Sep 2026156.62-3.28%563
31 Aug 2026161.93-0.43%4,456
28 Aug 2026162.63+1.78%3,077
27 Aug 2026159.78+0.40%702
25 Aug 2026159.14-0.54%352
24 Aug 2026160.00-1.62%532
21 Aug 2026162.63+1.78%3,001
20 Aug 2026159.78+2.14%3,626
19 Aug 2026156.430.00%76

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

POML daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,748 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on POML

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .