Descon Oxychem Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	21.350	21.350	21.000	21.060	21.060	459,350
2024-05-16	21.020	21.400	20.980	21.020	21.020	636,056
2024-05-15	21.200	21.590	21.100	21.270	21.270	623,009
2024-05-14	21.470	21.540	21.090	21.190	21.190	533,236
2024-05-13	20.980	21.930	20.700	21.280	21.280	1,596,404
2024-05-10	21.350	21.350	20.700	20.930	20.930	1,208,500
2024-05-09	21.000	21.400	20.900	21.040	21.040	2,073,000
2024-05-08	21.810	22.200	20.810	20.900	20.900	1,892,500
2024-05-07	20.050	21.490	20.010	21.480	21.480	2,864,000
2024-05-06	20.200	20.200	19.900	19.990	19.990	501,000
2024-05-03	19.850	20.180	19.800	19.990	19.990	295,000
2024-05-02	20.290	20.290	19.800	19.960	19.960	384,500
2024-04-30	20.160	20.500	20.160	20.360	20.360	228,000
2024-04-29	20.150	20.680	20.150	20.490	20.490	137,000
2024-04-26	20.360	20.620	20.030	20.460	20.460	128,500
2024-04-25	20.950	21.260	20.310	20.540	20.540	878,000
2024-04-24	19.890	21.060	19.870	20.640	20.640	1,526,000
2024-04-23	19.900	20.080	19.860	19.890	19.890	198,500
2024-04-22	19.900	20.080	19.900	19.910	19.910	228,000
2024-04-19	20.000	20.000	19.760	19.890	19.890	264,500
2024-04-18	20.490	20.500	19.900	20.070	20.070	541,500
2024-04-17	20.550	21.370	20.510	20.720	20.720	615,000
2024-04-16	20.700	21.000	20.700	20.890	20.890	214,500
2024-04-15	20.660	21.200	20.500	20.680	20.680	239,500
2024-04-09	20.500	20.790	20.300	20.660	20.660	152,500
2024-04-08	20.480	20.480	20.200	20.250	20.250	70,500
2024-04-04	20.280	20.500	20.220	20.410	20.410	128,500
2024-04-03	20.280	20.370	20.220	20.340	20.340	82,500
2024-04-02	20.060	20.320	19.950	20.280	20.280	98,500
2024-04-01	19.900	20.150	19.900	20.060	20.060	66,500
2024-03-29	19.900	20.040	19.800	19.940	19.940	59,500
2024-03-28	19.850	20.220	19.760	19.870	19.870	270,000
2024-03-27	19.750	19.800	19.450	19.720	19.720	372,500
2024-03-26	20.000	20.200	19.510	19.750	19.750	229,000
2024-03-25	20.050	20.170	19.890	19.960	19.960	199,000
2024-03-22	20.500	20.500	20.010	20.080	20.080	132,000
2024-03-21	20.420	20.790	20.380	20.390	20.390	119,000
2024-03-20	20.850	20.850	20.410	20.620	20.620	370,000
2024-03-19	21.330	21.330	20.750	20.800	20.800	120,500
2024-03-18	20.890	21.380	20.890	21.060	21.060	397,500
2024-03-15	20.990	20.990	20.700	20.740	20.740	41,000
2024-03-14	20.360	20.750	20.360	20.570	20.570	77,500
2024-03-13	20.550	20.750	20.550	20.560	20.560	57,500
2024-03-12	20.750	20.880	20.650	20.650	20.650	325,000
2024-03-11	20.560	20.980	20.500	20.760	20.760	246,000
2024-03-08	20.350	20.730	20.180	20.430	20.430	158,500
2024-03-07	21.080	21.080	19.900	20.180	20.180	662,000
2024-03-06	21.250	21.250	20.800	20.840	20.840	118,500
2024-03-05	21.190	21.370	20.820	21.010	21.010	259,000
2024-03-04	21.000	21.190	20.840	20.990	20.990	620,500
2024-03-01	21.290	21.290	20.410	20.840	20.840	1,488,500
2024-02-29	20.860	21.480	20.450	20.740	20.740	395,000
2024-02-28	20.710	21.100	20.710	20.860	20.860	61,500
2024-02-27	21.220	21.220	20.650	20.970	20.970	86,500
2024-02-26	20.950	21.290	20.600	21.170	21.170	195,500
2024-02-23	20.820	20.820	20.290	20.460	20.460	219,500
2024-02-22	20.660	21.000	20.410	20.510	20.510	210,500
2024-02-21	20.300	21.000	20.250	20.600	20.600	211,500
2024-02-20	20.000	20.500	20.000	20.290	20.290	298,000
2024-02-19	19.890	20.290	19.250	20.270	20.270	127,500

← NewerPage 11 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.