Descon Oxychem Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	29.150	29.690	29.150	29.470	29.470	42,107
2026-07-21	29.970	30.290	29.000	29.050	29.050	532,520
2026-07-20	30.670	30.690	29.260	29.560	29.560	143,232
2026-07-17	31.180	31.290	29.500	30.670	30.670	50,805
2026-07-16	31.650	31.650	31.000	31.180	31.180	52,739
2026-07-15	30.940	31.870	30.940	31.060	31.060	69,794
2026-07-14	31.700	32.990	30.900	30.940	30.940	698,542
2026-07-13	32.700	32.790	31.020	32.110	32.110	436,130
2026-07-10	32.980	33.390	32.800	32.810	32.810	41,534
2026-07-09	31.970	35.000	31.700	33.580	33.580	621,445
2026-07-08	32.400	32.600	31.970	32.000	32.000	385,976
2026-07-07	32.800	32.900	32.300	32.450	32.450	79,044
2026-07-06	33.250	33.700	32.800	32.850	32.850	155,688
2026-07-03	33.000	33.840	32.520	32.900	32.900	447,537
2026-07-02	32.280	34.000	32.130	32.510	32.510	432,275
2026-07-01	31.970	32.250	31.500	32.050	32.050	191,421
2026-06-30	31.710	31.890	31.210	31.490	31.490	61,477
2026-06-29	31.610	31.610	31.330	31.510	31.510	46,906
2026-06-24	31.970	31.970	31.430	31.550	31.550	72,680
2026-06-23	32.070	32.070	31.350	31.550	31.550	80,582
2026-06-22	32.200	32.390	32.000	32.070	32.070	48,749
2026-06-19	32.160	32.430	31.900	32.010	32.010	116,275
2026-06-18	31.650	32.250	31.520	32.160	32.160	113,434
2026-06-17	32.000	32.210	31.500	31.550	31.550	178,312
2026-06-16	32.000	32.000	31.510	31.650	31.650	102,250
2026-06-15	31.900	32.490	31.200	31.750	31.750	121,281
2026-06-12	31.880	32.190	31.200	31.840	31.840	104,251
2026-06-11	31.970	31.970	31.500	31.650	31.650	32,848
2026-06-10	31.630	31.800	31.120	31.640	31.640	43,768
2026-06-09	31.640	31.700	31.150	31.530	31.530	42,560
2026-06-08	31.300	31.470	31.040	31.130	31.130	45,261
2026-06-05	31.610	31.950	31.400	31.480	31.480	103,295
2026-06-04	31.840	31.990	31.500	31.610	31.610	26,121
2026-06-03	32.140	32.140	31.450	31.550	31.550	91,059
2026-06-02	32.130	32.470	32.000	32.150	32.150	77,071
2026-06-01	33.490	33.490	32.010	32.280	32.280	144,163
2026-05-29	34.200	34.200	33.120	33.490	33.490	222,370
2026-05-25	32.800	34.400	32.800	33.570	33.570	3,247,969
2026-05-22	31.800	33.090	31.200	32.650	32.650	694,099
2026-05-21	32.010	32.400	31.600	31.840	31.840	227,736
2026-05-20	31.990	32.000	31.020	31.680	31.680	221,483
2026-05-19	31.380	31.900	30.020	31.450	31.450	1,087,484
2026-05-18	31.900	31.900	31.010	31.360	31.360	192,363
2026-05-15	32.500	32.790	31.000	31.940	31.940	361,536
2026-05-14	32.500	33.200	32.220	32.370	32.370	837,087
2026-05-13	30.500	32.880	30.000	32.220	32.220	992,567
2026-05-12	30.400	30.970	29.810	30.490	30.490	546,880
2026-05-11	30.900	30.940	30.250	30.460	30.460	230,179
2026-05-08	29.220	31.470	29.210	30.990	30.990	397,671
2026-05-07	29.290	30.100	29.020	30.070	30.070	492,414
2026-05-06	29.700	29.700	29.000	29.290	29.290	258,809
2026-05-05	29.000	29.590	28.940	29.260	29.260	467,195
2026-05-04	26.740	28.840	26.250	28.840	28.840	1,403,261
2026-04-30	25.950	26.640	25.360	26.220	26.220	216,653
2026-04-29	26.000	26.290	25.900	25.950	25.950	141,077
2026-04-28	26.460	26.870	25.800	25.870	25.870	265,591
2026-04-27	26.440	26.900	26.050	26.460	26.460	117,253
2026-04-24	27.000	27.000	25.450	26.440	26.440	678,633
2026-04-23	29.890	30.250	27.290	27.480	27.480	588,473
2026-04-22	30.000	30.000	29.320	29.460	29.460	56,382

← NewerPage 2 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.