Descon Oxychem Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	23.000	23.000	21.750	22.010	22.010	173,500
2022-12-02	23.800	23.950	22.800	22.980	22.980	271,000
2022-12-01	23.380	24.400	23.200	23.430	23.430	442,500
2022-11-30	24.000	24.000	23.200	23.380	23.380	120,000
2022-11-29	23.950	24.170	22.800	23.950	23.950	300,500
2022-11-28	24.020	24.750	23.620	23.770	23.770	272,000
2022-11-25	25.490	25.500	24.920	25.000	25.000	60,500
2022-11-24	25.800	25.800	24.770	24.990	24.990	69,500
2022-11-23	25.350	25.600	24.950	25.090	25.090	69,500
2022-11-22	24.750	25.800	24.700	25.350	25.350	308,000
2022-11-21	24.860	25.100	24.530	24.700	24.700	60,000
2022-11-18	24.510	25.400	24.400	24.850	24.850	177,500
2022-11-17	25.150	25.500	24.700	24.780	24.780	131,500
2022-11-16	25.550	25.750	25.000	25.230	25.230	153,000
2022-11-15	25.560	26.200	25.450	25.500	25.500	141,500
2022-11-14	25.110	26.390	25.110	25.930	25.930	634,500
2022-11-11	26.160	26.170	25.500	25.570	25.570	367,500
2022-11-10	26.530	26.530	25.820	26.150	26.150	521,000
2022-11-08	26.000	26.650	26.000	26.430	26.430	1,111,500
2022-11-07	25.020	26.240	25.000	26.030	26.030	923,500
2022-11-04	24.520	26.300	24.520	24.900	24.900	1,242,000
2022-11-03	25.350	26.450	24.520	25.220	25.220	2,617,500
2022-11-02	25.280	25.280	24.250	25.280	25.280	3,460,000
2022-11-01	22.110	23.520	22.110	23.520	23.520	491,000
2022-10-31	21.200	22.000	21.200	21.880	21.880	73,500
2022-10-28	21.610	21.660	21.000	21.200	21.200	109,500
2022-10-27	22.260	22.700	21.500	21.790	21.790	258,000
2022-10-26	22.580	22.760	22.050	22.430	22.430	187,000
2022-10-25	23.420	23.420	22.620	22.760	22.760	353,000
2022-10-24	23.450	24.100	22.910	23.340	23.340	890,000
2022-10-21	24.230	25.250	22.860	23.140	23.140	2,236,500
2022-10-20	23.700	24.500	23.620	23.710	23.710	999,000
2022-10-19	23.500	24.600	23.500	23.800	23.800	387,500
2022-10-18	26.000	26.190	23.810	24.240	24.240	2,415,000
2022-10-17	24.470	24.820	24.000	24.820	24.820	1,374,500
2022-10-14	22.000	23.090	22.000	23.090	23.090	818,000
2022-10-13	20.980	21.600	20.750	21.480	21.480	396,000
2022-10-12	21.120	21.270	20.660	20.710	20.710	102,500
2022-10-11	21.610	21.610	20.850	21.090	21.090	370,000
2022-10-10	22.500	23.500	22.450	23.060	23.060	1,063,000
2022-10-07	22.060	22.450	21.860	22.110	22.110	108,500
2022-10-06	21.400	22.500	21.200	22.290	22.290	187,500
2022-10-05	21.120	21.650	21.100	21.430	21.430	57,500
2022-10-04	21.320	21.540	21.150	21.530	21.530	409,000
2022-10-03	21.340	21.510	21.160	21.320	21.320	21,500
2022-10-01	21.110	21.680	21.000	21.040	21.040	22,000
2022-09-30	21.110	21.680	21.000	21.040	21.040	22,000
2022-09-29	21.890	21.890	20.900	21.400	21.400	176,000
2022-09-28	21.300	21.930	21.210	21.400	21.400	73,000
2022-09-27	21.400	21.540	21.250	21.330	21.330	91,000
2022-09-26	21.100	21.500	21.000	21.110	21.110	93,500
2022-09-23	20.800	21.100	20.500	21.010	21.010	47,000
2022-09-22	20.650	20.900	20.500	20.600	20.600	153,500
2022-09-21	21.000	21.600	20.800	20.900	20.900	94,500
2022-09-20	21.250	21.450	20.950	21.000	21.000	73,000
2022-09-19	21.310	21.500	21.000	21.450	21.450	126,500
2022-09-16	21.400	21.830	21.400	21.480	21.480	36,500
2022-09-15	21.500	21.690	21.310	21.590	21.590	103,500
2022-09-14	21.400	21.600	21.200	21.510	21.510	87,500
2022-09-13	21.520	21.850	21.450	21.490	21.490	71,500

← NewerPage 17 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.