Descon Oxychem Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	19.700	19.700	19.300	19.300	19.300	24,447
2024-08-19	19.600	19.600	19.310	19.410	19.410	75,744
2024-08-16	19.740	19.940	19.300	19.680	19.680	305,627
2024-08-15	19.690	19.690	19.260	19.380	19.380	144,602
2024-08-13	19.400	19.550	19.160	19.210	19.210	213,937
2024-08-12	19.750	19.750	19.370	19.450	19.450	337,576
2024-08-09	19.910	20.190	19.500	19.750	19.750	304,535
2024-08-08	20.100	20.200	19.900	19.970	19.970	186,046
2024-08-07	19.790	20.130	19.700	19.920	19.920	114,766
2024-08-06	19.800	19.800	19.500	19.570	19.570	93,729
2024-08-05	19.880	19.900	19.500	19.630	19.630	158,074
2024-08-02	19.890	19.940	19.700	19.800	19.800	85,975
2024-08-01	19.920	20.250	19.450	19.530	19.530	201,188
2024-07-31	20.250	20.250	19.900	19.910	19.910	71,438
2024-07-30	20.020	20.390	19.990	20.000	20.000	62,446
2024-07-29	20.100	20.250	19.930	19.990	19.990	101,727
2024-07-26	20.350	20.350	19.860	19.990	19.990	288,650
2024-07-25	20.200	20.600	20.200	20.350	20.350	117,829
2024-07-24	20.290	20.500	20.100	20.330	20.330	93,645
2024-07-23	20.250	20.690	20.200	20.290	20.290	189,799
2024-07-22	20.510	21.190	20.050	20.200	20.200	249,265
2024-07-19	21.200	21.220	20.750	20.820	20.820	342,114
2024-07-18	21.690	21.690	21.100	21.200	21.200	344,570
2024-07-15	21.900	21.900	21.100	21.200	21.200	366,900
2024-07-12	21.780	21.970	21.230	21.520	21.520	262,767
2024-07-11	22.160	22.200	21.670	21.730	21.730	197,348
2024-07-10	21.750	22.550	21.750	22.160	22.160	561,019
2024-07-09	21.700	22.020	21.600	21.910	21.910	308,696
2024-07-08	21.600	22.000	21.510	21.900	21.900	99,339
2024-07-05	22.220	22.220	21.800	21.980	21.980	231,088
2024-07-04	22.600	22.600	22.100	22.210	22.210	453,490
2024-07-03	21.880	23.400	21.880	22.390	22.390	1,589,878
2024-07-02	22.600	22.600	21.700	21.880	21.880	362,627
2024-07-01	22.410	22.600	22.060	22.110	22.110	240,971
2024-06-28	22.700	22.800	22.300	22.400	22.400	346,766
2024-06-27	21.700	23.000	21.610	22.690	22.690	1,151,208
2024-06-26	22.820	23.310	21.500	21.690	21.690	1,606,145
2024-06-25	21.100	22.800	21.100	22.800	22.800	5,163,420
2024-06-24	21.450	21.500	20.750	20.920	20.920	324,484
2024-06-21	20.790	21.560	20.790	21.100	21.100	1,188,024
2024-06-20	20.260	20.840	20.250	20.540	20.540	151,708
2024-06-14	20.400	20.790	20.200	20.590	20.590	272,659
2024-06-13	20.180	20.400	20.040	20.310	20.310	199,429
2024-06-12	20.000	20.050	19.500	19.980	19.980	95,249
2024-06-11	20.170	20.220	19.850	19.890	19.890	144,136
2024-06-10	20.190	20.200	20.000	20.160	20.160	41,473
2024-06-07	20.290	20.290	19.900	20.190	20.190	124,670
2024-06-06	20.070	20.290	20.030	20.080	20.080	92,053
2024-06-05	20.350	20.590	20.000	20.110	20.110	277,139
2024-06-04	20.700	20.700	20.310	20.400	20.400	176,059
2024-06-03	20.300	20.790	20.300	20.470	20.470	150,127
2024-05-31	20.500	20.790	20.370	20.430	20.430	284,947
2024-05-30	20.600	20.790	20.400	20.500	20.500	155,882
2024-05-29	20.830	20.940	20.600	20.650	20.650	191,201
2024-05-27	21.050	21.050	20.800	20.900	20.900	137,801
2024-05-24	20.820	21.190	20.750	20.970	20.970	240,165
2024-05-23	20.840	20.980	20.800	20.890	20.890	172,658
2024-05-22	20.950	21.200	20.810	20.880	20.880	313,244
2024-05-21	21.180	21.300	20.970	21.030	21.030	220,208
2024-05-20	21.150	21.330	20.900	20.980	20.980	211,154

← NewerPage 10 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-12	2.0000 PKR
2026-03-09	2.0000 PKR
2025-10-13	2.0000 PKR
2025-03-03	2.0000 PKR
2024-10-08	2.0000 PKR
2023-10-10	2.0000 PKR
2023-02-17	2.0000 PKR
2022-10-10	2.0000 PKR
2021-10-14	1.0000 PKR
2020-10-09	1.0000 PKR
2019-03-05	1.0000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.