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

PSO · OIL & GAS MARKETING COMPANIES

PSO share price history Pakistan State Oil Company Limited

Pakistan State Oil Company Limited (PSO) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 368.94. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 399.50
Last session
13 Nov 2026close Rs 368.94
Sessions on file
2,519123 months
Highest close
Rs 503.2120 Jan 2026
Lowest close
Rs 99.032 Jun 2023

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

PSO month-end close

772173574972026-112016-092021-10PSO 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 2026368.94374.68347.1533,544,6159
Oct 2026355.44368.96344.2147,913,28022
Sep 2026351.18364.92339.5428,654,14222
Aug 2026363.84382.02347.49100,670,54119
Jul 2026337.35356.66337.0756,776,34223
Jun 2026342.35365.95342.3551,010,37620
May 2026355.47372.15346.3436,222,48817
Apr 2026357.70393.07335.1479,595,90922
Mar 2026328.69393.46328.6954,015,18320
Feb 2026388.95484.79372.1438,875,38319
Jan 2026471.15503.21464.7092,641,32222
Dec 2025474.16478.64450.6664,166,09222
Nov 2025453.38453.59429.1952,167,04820
Oct 2025449.14486.60439.81134,036,35923
Sep 2025472.45478.60402.95159,474,47822
Aug 2025401.08423.75396.00123,898,80420
Jul 2025385.79394.82375.9164,145,34823
Jun 2025377.53379.99354.4768,110,21319
May 2025366.00386.28311.5769,806,30720
Apr 2025343.49423.55343.49113,158,78520
Mar 2025420.76420.76325.68145,611,52819
Feb 2025335.34365.26331.4360,047,34719
Jan 2025368.96445.20356.2472,181,77223
Dec 2024440.69444.62292.56148,031,44221
Nov 2024292.73292.73235.54145,085,19821
Oct 2024221.79233.97163.08123,725,55023
Sep 2024161.29168.94160.6414,725,63020
Aug 2024160.69161.64154.8917,071,08321
Jul 2024159.53178.40159.5324,378,33521
Jun 2024166.21171.67161.7721,913,77917
May 2024169.31183.72169.3125,338,94421
Apr 2024177.58185.47168.9825,993,27818
Mar 2024172.54174.34160.0044,079,22521
Feb 2024164.39169.45141.1854,207,81319
Jan 2024163.64189.96161.9994,792,73323
Dec 2023176.71217.22168.44105,321,63720
Nov 2023174.29177.31139.64103,416,35121
Oct 2023141.38142.51121.6485,985,25722
Sep 2023122.74123.12111.0221,456,76320
Aug 2023109.96135.45109.9656,383,99722
Jul 2023137.47137.47117.2971,022,52120
Jun 2023111.01114.5499.0333,203,95619
May 202399.16115.0299.1612,390,78322
Apr 2023115.01117.88113.985,768,92716
Mar 2023117.89122.29111.8419,567,33622
Feb 2023112.69140.60112.6928,102,65220
Jan 2023131.23147.53125.1327,465,76622
Dec 2022143.99151.94124.4016,582,97722
Nov 2022150.15154.83144.8214,534,51121
Oct 2022140.26168.37140.2613,180,59321
Sep 2022162.43172.21160.1713,206,97222
Aug 2022170.31192.82169.3132,969,77121
Jul 2022172.44182.27168.9917,197,22718
Jun 2022171.84174.93155.6330,999,25222
May 2022164.68169.64157.1817,090,80318
Apr 2022169.59171.27156.3522,699,06920
Mar 2022166.67181.24156.2018,657,71422
Feb 2022181.27196.85173.7218,280,35720
Jan 2022187.85187.98179.7412,813,82621
Dec 2021181.89185.79172.6920,022,88923
Nov 2021179.50196.47164.0924,619,08222
Oct 2021190.31200.38182.669,638,99620
Sep 2021200.99218.08195.4510,658,86122
Aug 2021216.62231.30214.3216,140,72020
Jul 2021220.84230.07219.5915,588,82619
Jun 2021224.25243.17220.6838,303,47322
May 2021240.11240.11213.1522,517,36315
Apr 2021212.24227.01212.2412,107,77522
Mar 2021230.63242.90217.4718,841,23322
Feb 2021236.63259.32234.6344,202,94219
Jan 2021242.99249.38231.4441,608,98921
Dec 2020215.30218.02199.2037,069,86622
Nov 2020200.26205.00186.3215,474,74121
Oct 2020196.41213.05193.0641,918,24621
Sep 2020200.20207.22190.6960,344,70622
Aug 2020191.89195.30180.2749,320,26020
Jul 2020180.91180.91159.3540,648,11322
Jun 2020158.16158.76143.9224,009,23622
May 2020158.36162.89157.0218,097,67516
Apr 2020154.42154.42120.3240,744,85222
Mar 2020121.50173.54113.9837,335,49221
Feb 2020164.87205.58164.8737,136,40019
Jan 2020207.80216.85195.5075,184,60023
Dec 2019191.64203.54183.0261,965,10021
Nov 2019183.25190.31154.4348,674,60021
Oct 2019154.02177.24133.3141,571,90023
Sep 2019157.49157.49127.8335,041,70019
Aug 2019124.54148.90124.5416,319,10018
Jul 2019150.18175.88144.8619,989,80023
Jun 2019169.63192.93166.5818,719,40016
May 2019201.06201.06151.9621,261,30021
Apr 2019194.23214.44194.238,716,00022
Mar 2019216.18234.96210.047,831,10021
Feb 2019224.13247.71222.5011,366,00019
Jan 2019246.17246.17227.408,753,30023
Dec 2018225.43255.27225.439,723,60020
Nov 2018268.70283.69268.4514,956,50021
Oct 2018280.32318.38213.7419,246,40023
Sep 2018318.84342.34317.624,648,30018
Aug 2018343.58352.13329.4413,945,00019
Jul 2018326.13332.74284.6614,408,80021
Jun 2018318.31332.49306.826,399,10018
May 2018319.60338.09302.288,113,60022
Apr 2018339.34341.14321.5815,166,10021
Mar 2018321.49322.70292.9912,795,80021
Feb 2018297.78320.47286.288,924,50019
Jan 2018315.81320.26293.0616,158,40023
Dec 2017293.11313.36265.1713,492,30019
Nov 2017309.53357.20307.0814,256,90022
Oct 2017339.85442.81335.1423,003,30022
Sep 2017441.76459.31423.3624,702,70019
Aug 2017419.85466.59413.7143,327,80022
Jul 2017394.01395.42368.3518,495,20021
Jun 2017387.35448.84379.9211,673,30018
May 2017465.64475.29425.3820,437,60022
Apr 2017435.03457.77411.779,927,80020
Mar 2017423.52463.11421.217,933,40022
Feb 2017440.21486.05440.2116,325,60020
Jan 2017448.58461.59434.9023,855,00022
Dec 2016434.21434.21398.9926,138,90021
Nov 2016398.74417.10388.8916,129,60022
Oct 2016404.90424.97404.9020,262,90019
Sep 2016414.14414.14399.5012,230,60012

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 2026368.94+0.19%1,801,096
12 Nov 2026368.25-1.72%4,808,380
11 Nov 2026374.68+3.69%12,862,011
10 Nov 2026361.33+1.75%4,000,702
6 Nov 2026355.10-2.13%1,452,479
5 Nov 2026362.82+0.93%2,872,776
4 Nov 2026359.47+2.74%3,078,922
3 Nov 2026349.90+0.79%996,392
2 Nov 2026347.15-2.33%1,671,857
30 Oct 2026355.44-1.46%1,428,691
29 Oct 2026360.69-0.59%4,225,722
28 Oct 2026362.83+2.00%2,397,051
27 Oct 2026355.71+1.27%1,089,071
26 Oct 2026351.24+1.79%1,143,131
23 Oct 2026345.07-1.57%779,764
22 Oct 2026350.56-1.67%1,221,885
21 Oct 2026356.51-0.01%1,215,500
20 Oct 2026356.56-3.36%2,526,983
19 Oct 2026368.96+0.25%3,671,673
16 Oct 2026368.04+1.08%3,872,217
15 Oct 2026364.09+1.01%2,881,929
14 Oct 2026360.45-0.06%1,914,438
13 Oct 2026360.66+0.41%2,655,963
12 Oct 2026359.18-0.41%1,910,193
9 Oct 2026360.66+0.24%1,707,548
8 Oct 2026359.81+1.11%4,710,702
7 Oct 2026355.86+1.67%5,013,421
6 Oct 2026350.03+1.69%951,488
5 Oct 2026344.21-0.83%902,924
2 Oct 2026347.10-0.18%1,021,651
1 Oct 2026347.73-0.98%671,335
30 Sep 2026351.18-0.07%633,475
29 Sep 2026351.43-1.07%1,233,969
28 Sep 2026355.24+0.25%1,076,916
25 Sep 2026354.37+0.94%4,602,452
24 Sep 2026351.07-0.42%1,318,060
23 Sep 2026352.54+1.06%1,000,350
22 Sep 2026348.83-0.21%629,839
21 Sep 2026349.58+1.14%1,115,953
18 Sep 2026345.64+1.09%675,193
17 Sep 2026341.93+0.70%675,518
16 Sep 2026339.54-0.28%976,607
15 Sep 2026340.51+0.09%615,741
14 Sep 2026340.19-2.28%1,138,407
11 Sep 2026348.13+1.70%1,702,705
10 Sep 2026342.31-2.97%1,667,350
9 Sep 2026352.79-0.66%556,786
8 Sep 2026355.15-1.27%829,593
7 Sep 2026359.73-0.27%849,880
4 Sep 2026360.70+0.28%1,480,786
3 Sep 2026359.68+0.01%1,131,799
2 Sep 2026359.63-1.45%1,405,685
1 Sep 2026364.92+0.30%3,337,078
31 Aug 2026363.84+0.75%2,541,456
28 Aug 2026361.14-0.45%2,322,088
27 Aug 2026362.77-2.92%3,234,659
25 Aug 2026373.67-0.48%1,377,317
24 Aug 2026375.47+0.01%5,698,581
21 Aug 2026375.45+0.96%4,134,446
20 Aug 2026371.88-1.06%2,360,703

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

PSO daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,519 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 PSO

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 .