Descon Oxychem Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	15.000	15.400	14.710	15.280	15.280	30,500
2022-06-10	15.300	15.400	15.150	15.230	15.230	54,500
2022-06-09	15.400	15.400	15.250	15.260	15.260	119,500
2022-06-08	15.230	15.400	15.180	15.280	15.280	46,000
2022-06-07	15.300	15.300	15.150	15.240	15.240	71,000
2022-06-06	15.250	15.300	15.200	15.210	15.210	23,500
2022-06-03	16.010	16.010	15.020	15.150	15.150	49,000
2022-06-02	16.160	16.160	15.710	15.890	15.890	21,000
2022-06-01	16.190	16.250	15.950	16.000	16.000	41,500
2022-05-31	16.250	16.250	15.900	15.940	15.940	39,000
2022-05-30	16.110	16.380	16.000	16.030	16.030	125,000
2022-05-27	16.480	16.800	16.100	16.230	16.230	66,500
2022-05-26	15.690	16.400	15.690	16.230	16.230	279,000
2022-05-25	15.500	16.000	15.500	15.690	15.690	431,000
2022-05-24	15.800	15.990	15.720	15.980	15.980	5,000
2022-05-23	16.260	16.540	15.470	15.760	15.760	29,500
2022-05-20	16.860	16.900	16.500	16.540	16.540	92,500
2022-05-19	17.260	17.480	16.900	16.940	16.940	145,000
2022-05-18	16.500	17.900	16.500	17.500	17.500	666,500
2022-05-17	15.500	16.830	15.500	16.660	16.660	526,500
2022-05-16	16.020	16.020	15.080	15.660	15.660	646,000
2022-05-13	16.230	16.350	16.010	16.300	16.300	10,000
2022-05-12	16.020	16.340	15.800	16.230	16.230	18,000
2022-05-11	15.760	16.300	15.510	16.210	16.210	58,000
2022-05-10	15.600	16.280	15.600	16.210	16.210	178,000
2022-05-09	16.250	16.380	15.800	15.990	15.990	330,500
2022-05-06	16.900	16.990	16.500	16.540	16.540	40,000
2022-04-28	17.330	17.330	16.800	16.890	16.890	88,500
2022-04-27	17.260	17.340	16.250	17.010	17.010	60,500
2022-04-26	17.850	17.850	17.200	17.460	17.460	46,500
2022-04-25	18.440	18.440	17.860	17.910	17.910	128,000
2022-04-22	17.780	18.200	17.750	18.040	18.040	77,500
2022-04-21	19.020	19.020	18.200	18.200	18.200	246,000
2022-04-20	19.900	20.000	19.520	19.670	19.670	101,000
2022-04-19	19.990	20.170	19.500	19.700	19.700	106,000
2022-04-18	20.700	20.700	19.760	19.990	19.990	77,000
2022-04-15	20.450	20.740	20.450	20.660	20.660	105,000
2022-04-14	20.000	20.640	20.000	20.470	20.470	160,500
2022-04-13	20.030	21.100	20.000	20.090	20.090	321,000
2022-04-12	20.120	20.150	19.620	20.010	20.010	192,000
2022-04-11	19.800	20.400	19.550	20.190	20.190	168,000
2022-04-08	19.210	19.330	19.030	19.120	19.120	64,500
2022-04-07	19.940	20.000	19.500	19.520	19.520	209,500
2022-04-06	19.250	19.740	19.000	19.500	19.500	48,000
2022-04-05	18.510	19.890	18.510	19.000	19.000	71,500
2022-04-04	18.550	18.970	18.500	18.510	18.510	56,000
2022-04-01	19.500	20.000	19.250	19.630	19.630	204,000
2022-03-31	19.500	20.150	19.100	19.940	19.940	100,500
2022-03-30	19.000	20.010	18.600	19.730	19.730	850,000
2022-03-29	18.440	19.000	18.440	18.980	18.980	224,000
2022-03-28	18.000	18.250	18.000	18.240	18.240	18,000
2022-03-25	18.000	18.150	18.000	18.040	18.040	130,500
2022-03-24	17.530	17.980	17.500	17.980	17.980	25,000
2022-03-22	18.150	18.150	17.850	17.930	17.930	19,000
2022-03-21	17.990	18.230	17.600	18.150	18.150	26,000
2022-03-18	18.150	18.200	17.500	17.990	17.990	41,000
2022-03-17	18.250	19.000	18.250	18.600	18.600	39,500
2022-03-16	18.000	18.950	18.000	18.610	18.610	161,000
2022-03-15	17.700	18.000	17.600	17.980	17.980	63,000
2022-03-14	17.950	18.000	17.650	17.650	17.650	62,500

← NewerPage 19 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.