Descon Oxychem Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	24.660	26.500	24.660	25.960	25.960	491,000
2023-05-29	24.740	25.000	24.540	24.940	24.940	127,000
2023-05-26	24.900	25.020	24.500	24.530	24.530	219,500
2023-05-25	25.000	25.000	24.710	24.800	24.800	40,500
2023-05-24	25.100	25.390	24.680	24.780	24.780	314,500
2023-05-23	24.900	25.280	24.750	24.790	24.790	226,500
2023-05-22	25.500	25.500	25.050	25.100	25.100	59,000
2023-05-19	25.250	25.720	25.000	25.500	25.500	233,000
2023-05-18	25.260	25.980	25.000	25.370	17.313	262,000
2023-05-17	25.990	26.200	25.750	25.790	17.600	172,000
2023-05-16	26.400	26.400	25.710	25.820	25.820	474,000
2023-05-15	26.350	26.400	25.900	26.120	26.120	542,000
2023-05-12	26.350	26.450	25.960	26.010	26.010	695,000
2023-05-11	25.990	26.500	25.850	26.420	26.420	548,000
2023-05-10	25.350	25.890	25.350	25.750	25.750	69,000
2023-05-09	26.450	26.450	25.110	25.440	25.440	277,500
2023-05-08	26.280	26.430	25.950	26.170	26.170	167,000
2023-05-05	26.600	26.870	26.150	26.250	26.250	311,500
2023-05-04	26.700	27.370	26.410	26.560	26.560	1,419,000
2023-05-03	26.700	27.100	26.010	26.530	26.530	870,500
2023-05-02	26.100	26.300	25.860	26.010	26.010	987,500
2023-04-28	25.990	26.300	25.660	26.110	26.110	322,000
2023-04-27	25.550	26.410	25.550	26.030	26.030	498,500
2023-04-26	25.800	26.000	25.500	25.780	25.780	455,000
2023-04-20	26.350	26.790	25.750	25.930	25.930	1,169,000
2023-04-19	25.110	26.700	24.610	26.250	26.250	2,692,500
2023-04-18	27.100	27.100	26.140	26.140	26.140	2,294,000
2023-04-17	27.600	28.600	27.000	28.250	28.250	831,500
2023-04-13	27.350	27.750	26.750	27.520	27.520	603,000
2023-04-12	25.650	27.660	25.650	27.480	27.480	1,150,000
2023-04-11	25.590	26.050	25.200	25.850	25.850	234,000
2023-04-10	25.600	25.600	25.000	25.490	25.490	376,500
2023-04-07	25.620	26.060	25.500	25.590	25.590	51,500
2023-04-06	25.700	26.600	25.700	25.980	25.980	683,000
2023-04-05	25.700	25.950	25.010	25.500	25.500	166,000
2023-04-04	26.000	26.000	25.500	25.710	25.710	237,000
2023-04-03	26.670	26.750	26.160	26.200	26.200	397,000
2023-03-31	26.500	26.980	26.250	26.670	26.670	98,000
2023-03-30	26.500	26.700	26.250	26.590	26.590	103,000
2023-03-29	27.250	27.650	26.300	26.400	26.400	108,000
2023-03-28	25.090	26.820	25.090	26.730	26.730	551,500
2023-03-27	25.240	25.300	24.700	24.950	24.950	272,500
2023-03-24	25.750	25.850	25.250	25.420	25.420	85,500
2023-03-22	27.000	27.440	25.900	26.240	26.240	606,000
2023-03-21	27.800	28.800	26.450	27.180	27.180	3,240,500
2023-03-20	26.150	27.340	26.150	27.340	27.340	867,000
2023-03-17	23.890	25.440	23.510	25.440	25.440	2,223,500
2023-03-16	23.100	24.200	23.100	23.670	23.670	413,000
2023-03-15	23.000	23.390	22.800	23.040	23.040	202,000
2023-03-14	23.000	23.100	22.770	23.060	23.060	174,500
2023-03-13	23.000	23.500	23.000	23.040	23.040	199,000
2023-03-10	22.950	23.310	22.950	23.190	23.190	468,000
2023-03-09	22.500	22.940	22.210	22.880	22.880	257,000
2023-03-08	22.660	22.850	22.410	22.500	22.500	163,500
2023-03-07	22.550	22.600	22.400	22.580	22.580	121,000
2023-03-06	22.700	22.800	22.210	22.380	22.380	207,500
2023-03-03	21.750	22.500	21.400	22.310	22.310	210,500
2023-03-02	22.300	22.450	21.650	21.740	21.740	175,000
2023-03-01	22.010	22.750	21.750	22.240	22.240	205,500
2023-02-28	22.320	22.320	21.900	22.180	22.180	229,000

← NewerPage 15 of 21 · 1,243 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.