Descon Oxychem Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	24.010	24.350	23.850	24.220	24.220	290,500
2023-08-25	23.760	24.390	23.760	24.090	24.090	244,000
2023-08-24	24.280	24.520	24.210	24.400	24.400	148,500
2023-08-23	24.200	24.390	24.010	24.300	24.300	135,500
2023-08-22	24.190	24.300	24.090	24.140	24.140	100,500
2023-08-21	24.700	24.700	24.110	24.200	24.200	146,000
2023-08-18	24.250	24.650	24.220	24.460	24.460	266,000
2023-08-17	24.210	24.500	24.170	24.410	24.410	163,500
2023-08-16	24.210	24.600	24.210	24.380	24.380	288,500
2023-08-15	24.240	24.610	24.010	24.190	24.190	678,000
2023-08-11	23.510	24.380	23.510	23.840	23.840	355,500
2023-08-10	24.470	24.480	23.890	23.980	23.980	373,000
2023-08-09	24.010	24.290	23.860	24.100	24.100	605,500
2023-08-08	24.500	24.710	24.100	24.200	24.200	353,000
2023-08-07	25.650	25.800	24.460	24.550	24.550	2,230,500
2023-08-04	25.800	26.000	23.910	25.850	25.850	284,000
2023-08-03	26.100	26.660	25.500	25.790	25.790	1,522,500
2023-08-02	26.200	26.370	25.810	26.080	26.080	1,153,500
2023-08-01	26.030	26.250	25.850	25.920	25.920	548,000
2023-07-31	26.030	26.300	25.850	25.960	25.960	380,500
2023-07-27	26.590	26.590	26.000	26.030	26.030	371,500
2023-07-26	26.100	26.900	26.100	26.230	26.230	1,103,000
2023-07-25	25.990	26.550	25.900	26.010	26.010	1,244,000
2023-07-24	26.600	26.600	25.650	25.800	25.800	1,009,000
2023-07-21	26.780	27.200	26.300	26.510	26.510	1,026,500
2023-07-20	28.000	28.000	26.600	26.780	26.780	2,518,500
2023-07-19	25.650	27.540	25.650	27.540	27.540	1,612,000
2023-07-18	25.990	26.000	25.600	25.620	25.620	237,500
2023-07-17	26.000	26.000	25.510	25.770	25.770	179,000
2023-07-14	25.600	26.000	25.600	25.930	25.930	188,000
2023-07-13	26.060	26.300	25.700	25.810	25.810	708,500
2023-07-12	25.700	26.480	25.680	26.010	26.010	1,356,000
2023-07-11	25.990	26.150	25.600	25.680	25.680	814,000
2023-07-10	25.110	26.300	25.000	25.620	25.620	1,240,000
2023-07-07	25.100	25.300	25.100	25.180	25.180	120,500
2023-07-06	25.250	25.250	24.900	25.100	25.100	293,500
2023-07-05	24.300	25.250	24.300	24.990	24.990	1,571,000
2023-07-04	25.800	25.800	24.000	24.150	24.150	1,674,500
2023-07-03	26.000	26.040	25.250	25.570	25.570	1,866,000
2023-06-27	24.100	24.370	23.900	24.220	24.220	261,500
2023-06-26	23.650	24.200	23.300	24.190	24.190	230,500
2023-06-23	23.250	23.250	22.500	22.700	22.700	74,500
2023-06-22	23.000	23.250	22.800	23.000	23.000	29,000
2023-06-21	22.850	23.390	22.850	23.010	23.010	118,500
2023-06-20	23.000	23.080	22.500	22.920	22.920	395,500
2023-06-19	24.000	24.250	22.500	23.000	23.000	2,480,000
2023-06-16	24.600	24.800	24.000	24.150	24.150	374,500
2023-06-15	25.160	25.250	24.650	24.780	24.780	478,500
2023-06-14	25.950	26.380	25.150	25.470	25.470	415,000
2023-06-13	26.000	26.250	25.700	25.780	25.780	136,000
2023-06-12	26.100	26.850	25.900	26.190	26.190	241,000
2023-06-09	26.800	27.000	26.200	26.430	26.430	313,500
2023-06-08	25.520	26.900	25.400	26.350	26.350	610,000
2023-06-07	25.510	25.630	25.200	25.420	25.420	167,500
2023-06-06	25.890	25.990	25.310	25.510	25.510	366,500
2023-06-05	25.490	25.990	25.460	25.750	25.750	144,000
2023-06-02	25.090	25.390	25.090	25.200	25.200	40,500
2023-06-01	25.560	25.600	25.000	25.070	25.070	296,500
2023-05-31	26.000	27.160	25.000	25.440	25.440	1,527,000
2023-05-30	24.660	26.500	24.660	25.960	25.960	491,000

← NewerPage 14 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.