Descon Oxychem Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	22.700	22.700	22.100	22.430	22.430	29,000
2023-02-24	22.800	22.800	22.000	22.500	22.500	97,500
2023-02-23	22.500	22.800	22.110	22.530	22.530	56,000
2023-02-22	23.250	23.980	22.600	22.910	22.910	505,000
2023-02-21	21.510	23.050	21.500	23.050	23.050	400,000
2023-02-20	22.610	22.610	21.210	21.450	21.450	213,500
2023-02-17	24.000	24.000	22.500	22.610	22.610	704,500
2023-02-16	24.570	26.250	24.400	25.570	25.570	2,541,500
2023-02-15	25.390	25.500	24.500	24.640	24.640	1,622,000
2023-02-14	25.600	26.040	25.000	25.470	25.470	5,289,000
2023-02-13	23.950	24.640	23.650	24.230	24.230	1,555,500
2023-02-10	23.750	23.880	23.000	23.480	23.480	388,000
2023-02-09	23.400	24.300	23.200	24.000	24.000	1,913,000
2023-02-08	23.400	24.100	23.000	23.220	23.220	571,500
2023-02-07	24.000	24.490	23.010	23.280	23.280	251,500
2023-02-06	22.990	24.600	22.990	23.940	23.940	915,500
2023-02-03	22.310	23.450	22.310	22.930	22.930	119,000
2023-02-02	22.700	22.800	22.480	22.640	22.640	37,500
2023-02-01	23.000	23.300	22.750	22.770	22.770	81,500
2023-01-31	22.700	23.400	22.600	22.910	22.910	405,500
2023-01-30	23.100	23.100	22.200	22.680	22.680	65,500
2023-01-27	23.500	23.650	23.000	23.130	23.130	78,500
2023-01-26	22.410	23.830	22.350	23.730	23.730	910,500
2023-01-25	22.000	22.550	22.000	22.170	22.170	100,500
2023-01-24	21.940	22.750	21.500	22.330	22.330	115,500
2023-01-23	21.620	22.290	21.510	21.750	21.750	61,500
2023-01-20	22.050	22.150	21.000	21.500	21.500	125,000
2023-01-19	20.200	21.850	20.200	21.850	21.850	418,500
2023-01-18	19.750	20.480	19.750	20.330	20.330	30,500
2023-01-17	20.550	20.550	19.810	19.880	19.880	147,500
2023-01-16	19.900	20.890	19.860	20.430	20.430	55,000
2023-01-13	21.010	21.010	19.760	20.750	20.750	94,500
2023-01-12	21.400	21.850	21.060	21.240	21.240	154,000
2023-01-11	21.780	22.000	21.200	21.290	21.290	79,500
2023-01-10	21.620	22.450	21.200	22.060	22.060	91,000
2023-01-09	21.990	21.990	21.060	21.160	21.160	126,500
2023-01-06	21.600	22.000	21.440	21.990	21.990	48,500
2023-01-05	21.900	21.950	21.500	21.620	21.620	27,500
2023-01-04	22.200	22.500	21.770	21.950	21.950	101,000
2023-01-03	22.590	23.340	21.900	21.940	21.940	231,500
2023-01-02	22.000	22.490	22.000	22.400	22.400	17,000
2022-12-30	22.700	22.700	22.000	22.060	22.060	35,500
2022-12-29	22.250	22.450	21.800	22.120	22.120	59,500
2022-12-28	22.560	23.250	22.000	22.100	22.100	75,000
2022-12-27	23.100	23.500	22.600	22.920	22.920	118,500
2022-12-26	21.560	23.250	21.560	22.990	22.990	392,500
2022-12-23	22.310	22.720	21.900	22.000	22.000	296,000
2022-12-22	21.300	22.820	21.300	22.720	22.720	599,500
2022-12-21	20.100	21.610	20.100	21.230	21.230	479,500
2022-12-20	20.700	20.730	19.800	20.110	20.110	124,500
2022-12-19	21.510	21.550	21.000	21.230	21.230	92,000
2022-12-16	21.580	22.500	21.500	22.160	22.160	125,000
2022-12-15	23.000	23.000	21.540	21.710	21.710	217,000
2022-12-14	21.790	23.150	21.790	22.740	22.740	281,000
2022-12-13	21.610	22.000	21.470	21.790	21.790	68,000
2022-12-12	21.800	22.480	21.670	21.730	21.730	50,500
2022-12-09	21.750	22.200	21.750	21.940	21.940	51,000
2022-12-08	22.070	22.150	21.820	22.050	22.050	210,500
2022-12-07	22.500	22.590	21.760	22.180	22.180	191,000
2022-12-06	22.440	22.590	21.760	22.000	22.000	281,000

← NewerPage 16 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.