Descon Oxychem Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	19.890	20.290	19.250	20.270	20.270	127,500
2024-02-16	21.530	21.600	19.920	19.940	19.940	567,500
2024-02-15	21.990	21.990	21.500	21.530	21.530	187,500
2024-02-14	22.360	22.660	21.800	22.000	22.000	812,000
2024-02-13	23.750	24.400	22.110	22.510	22.510	747,500
2024-02-12	24.600	24.600	23.800	23.900	23.900	215,500
2024-02-09	24.260	24.760	23.750	24.640	24.640	80,500
2024-02-07	24.650	25.000	24.650	24.860	24.860	321,500
2024-02-06	25.400	25.400	24.510	24.880	24.880	543,500
2024-02-02	23.490	25.180	23.490	25.070	25.070	1,821,500
2024-02-01	23.270	23.550	23.000	23.420	23.420	110,500
2024-01-31	23.350	23.470	23.100	23.210	23.210	98,500
2024-01-30	24.150	24.150	23.000	23.090	23.090	271,500
2024-01-29	24.210	24.420	23.900	23.930	23.930	338,500
2024-01-26	24.760	25.000	24.300	24.380	24.380	329,000
2024-01-25	24.970	25.600	24.750	24.890	24.890	1,658,000
2024-01-24	24.650	25.390	24.650	24.780	24.780	524,500
2024-01-23	24.690	25.000	24.020	24.880	24.880	268,000
2024-01-22	24.500	24.690	24.250	24.450	24.450	121,000
2024-01-19	24.950	24.950	24.360	24.600	24.600	371,000
2024-01-18	24.890	24.890	24.110	24.520	24.520	787,000
2024-01-17	24.750	25.400	24.500	24.760	24.760	1,963,000
2024-01-16	24.670	24.940	24.520	24.820	24.820	414,000
2024-01-15	25.260	25.260	24.660	24.980	24.980	530,500
2024-01-12	24.730	25.150	24.560	24.900	24.900	781,000
2024-01-11	24.210	25.150	24.210	24.570	24.570	1,039,000
2024-01-10	25.000	25.350	24.400	24.540	24.540	1,623,000
2024-01-09	25.980	26.100	24.510	24.830	24.830	1,654,000
2024-01-08	25.970	26.740	25.200	25.610	25.610	2,651,500
2024-01-05	26.000	26.370	24.700	25.490	25.490	1,826,500
2024-01-04	26.120	26.740	25.350	25.870	25.870	3,327,500
2024-01-03	23.510	25.410	23.450	25.410	25.410	2,322,500
2024-01-02	23.890	24.100	23.550	23.640	23.640	463,500
2024-01-01	22.890	23.900	22.890	23.770	23.770	829,000
2023-12-29	22.610	22.950	22.500	22.600	22.600	665,500
2023-12-28	22.510	23.250	22.510	22.690	22.690	558,500
2023-12-27	22.430	22.700	22.300	22.490	22.490	579,500
2023-12-26	23.010	23.250	22.000	22.240	22.240	895,000
2023-12-22	23.450	24.000	22.930	23.000	23.000	666,500
2023-12-21	22.610	23.270	22.590	23.210	23.210	266,500
2023-12-20	23.400	23.400	22.500	22.590	22.590	387,500
2023-12-19	24.300	24.450	22.650	23.300	23.300	682,500
2023-12-18	24.530	24.900	24.400	24.490	24.490	375,000
2023-12-15	24.800	25.280	24.800	24.910	24.910	425,500
2023-12-14	24.500	25.300	24.300	25.110	25.110	694,500
2023-12-13	26.000	26.290	24.050	24.560	24.560	1,513,500
2023-12-12	25.460	26.000	25.430	25.840	25.840	865,000
2023-12-11	25.710	26.190	25.300	25.460	25.460	815,500
2023-12-08	25.960	26.200	25.600	25.710	25.710	1,116,500
2023-12-07	25.800	26.390	25.710	25.920	25.920	2,623,500
2023-12-06	25.030	25.840	25.000	25.670	25.670	2,443,500
2023-12-05	25.390	25.390	24.900	25.110	25.110	845,500
2023-12-04	25.200	25.400	25.000	25.070	25.070	1,098,000
2023-12-01	25.250	25.690	24.900	25.050	25.050	1,292,000
2023-11-30	25.120	25.450	24.650	25.040	25.040	1,335,500
2023-11-29	24.600	25.910	24.350	25.080	25.080	5,039,000
2023-11-28	24.350	24.800	24.180	24.330	24.330	1,070,500
2023-11-27	24.400	24.400	24.100	24.170	24.170	581,000
2023-11-24	24.850	24.970	24.100	24.240	24.240	891,500
2023-11-23	25.050	25.300	24.650	24.800	24.800	984,500

← NewerPage 12 of 21 · 1,245 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.