Descon Oxychem Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	22.360	22.360	21.400	21.520	21.520	292,000
2022-09-09	23.000	23.000	22.220	22.330	22.330	133,000
2022-09-08	24.250	24.250	22.550	22.700	22.700	873,500
2022-09-07	22.900	23.050	22.410	22.590	22.590	334,000
2022-09-06	21.720	22.450	21.710	22.240	22.240	79,500
2022-09-05	22.500	22.590	21.710	21.770	21.770	375,000
2022-09-02	22.600	22.650	22.300	22.520	22.520	103,500
2022-09-01	22.700	23.250	22.500	22.690	22.690	428,000
2022-08-31	23.110	23.520	22.600	22.950	22.950	498,000
2022-08-30	23.270	24.000	23.230	23.620	23.620	860,000
2022-08-29	23.600	23.600	22.450	23.270	23.270	404,500
2022-08-26	23.060	23.750	22.900	23.290	23.290	896,500
2022-08-25	22.890	23.400	22.500	23.270	23.270	992,500
2022-08-24	22.480	23.650	22.480	22.890	22.890	1,771,000
2022-08-23	21.500	22.800	21.320	22.010	22.010	1,256,500
2022-08-22	21.500	22.890	21.210	21.230	21.230	844,500
2022-08-19	20.400	22.340	20.400	21.770	21.770	722,500
2022-08-18	20.990	21.300	20.600	20.940	20.940	965,000
2022-08-17	20.000	21.000	19.700	20.860	20.860	1,092,000
2022-08-16	20.590	20.950	19.700	20.070	20.070	580,500
2022-08-15	20.780	21.460	19.800	20.230	20.230	877,500
2022-08-12	19.200	20.340	19.200	20.340	20.340	1,068,000
2022-08-11	18.000	19.440	17.810	18.930	18.930	755,500
2022-08-10	18.400	18.750	18.050	18.110	18.110	191,000
2022-08-05	17.600	18.800	17.600	18.300	18.300	688,000
2022-08-04	18.500	18.810	17.900	18.210	18.210	2,528,000
2022-08-03	16.750	17.500	16.750	17.500	17.500	869,000
2022-08-02	15.050	16.280	15.050	16.280	16.280	1,234,500
2022-08-01	15.100	15.200	15.100	15.150	15.150	15,000
2022-07-29	15.200	15.490	15.000	15.230	15.230	24,500
2022-07-28	15.150	15.480	15.000	15.170	15.170	253,500
2022-07-27	14.760	15.200	14.700	15.010	15.010	80,500
2022-07-26	14.810	15.990	14.810	15.000	15.000	165,000
2022-07-25	14.710	15.200	14.700	15.000	15.000	58,500
2022-07-22	14.840	15.480	14.700	14.890	14.890	115,500
2022-07-21	15.260	15.260	15.000	15.190	15.190	64,000
2022-07-20	15.370	15.370	15.000	15.300	15.300	14,000
2022-07-19	15.660	15.660	15.300	15.370	15.370	114,000
2022-07-18	15.710	15.800	15.500	15.790	15.790	71,000
2022-07-15	16.100	16.550	16.100	16.200	16.200	61,500
2022-07-14	15.950	16.500	15.920	16.400	16.400	145,500
2022-07-13	15.890	15.900	15.820	15.880	15.880	21,000
2022-07-07	15.980	15.980	15.900	15.900	15.900	3,000
2022-07-06	15.730	15.750	15.730	15.750	15.750	5,000
2022-07-05	15.710	16.090	15.710	15.710	15.710	9,000
2022-07-04	15.650	16.250	15.650	15.750	15.750	44,500
2022-07-01	16.020	16.050	15.610	15.900	15.900	160,000
2022-06-30	15.940	16.100	15.700	15.700	15.700	65,000
2022-06-29	16.000	16.100	15.900	15.940	15.940	68,000
2022-06-28	16.100	16.450	16.100	16.320	16.320	47,000
2022-06-27	16.180	16.850	16.100	16.490	16.490	272,000
2022-06-24	16.510	16.520	15.550	16.090	16.090	102,000
2022-06-23	16.560	17.000	16.420	16.750	16.750	351,000
2022-06-22	15.990	16.790	15.520	16.320	16.320	593,000
2022-06-21	15.750	15.980	15.490	15.710	15.710	38,500
2022-06-20	15.750	15.750	15.360	15.370	15.370	5,000
2022-06-17	15.500	15.840	15.410	15.550	15.550	59,000
2022-06-16	15.390	15.490	15.050	15.410	15.410	17,500
2022-06-15	15.210	15.400	15.200	15.350	15.350	24,500
2022-06-14	15.000	15.690	15.000	15.460	15.460	71,000

← NewerPage 18 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.