Descon Oxychem Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	17.860	18.090	17.000	18.020	18.020	70,500
2022-03-10	18.390	18.390	17.820	18.000	18.000	171,500
2022-03-09	18.000	18.350	17.750	17.820	17.820	65,500
2022-03-08	18.750	18.750	18.000	18.030	18.030	73,000
2022-03-07	19.010	19.010	18.500	18.520	18.520	68,000
2022-03-04	19.200	19.300	18.930	19.210	19.210	72,000
2022-03-03	19.490	19.490	18.950	19.040	19.040	76,000
2022-03-02	19.250	19.530	18.800	19.290	19.290	79,000
2022-03-01	19.550	19.970	19.500	19.530	19.530	93,000
2022-02-28	19.500	19.500	19.000	19.250	19.250	75,000
2022-02-25	19.310	19.950	19.310	19.500	19.500	26,000
2022-02-24	20.100	20.200	19.000	19.110	19.110	317,000
2022-02-23	20.530	20.600	20.210	20.310	20.310	45,000
2022-02-22	21.000	21.050	20.450	20.490	20.490	79,000
2022-02-21	21.150	21.300	20.930	20.990	20.990	150,000
2022-02-18	21.580	21.600	21.150	21.390	21.390	109,500
2022-02-17	21.870	21.870	20.900	21.430	21.430	98,000
2022-02-16	22.000	22.000	21.300	21.510	21.510	85,000
2022-02-15	22.400	22.400	21.520	21.940	21.940	278,500
2022-02-14	22.030	23.300	22.010	22.500	22.500	447,500
2022-02-11	22.900	23.490	22.550	23.160	23.160	279,500
2022-02-10	23.500	23.970	22.850	22.900	22.900	1,153,500
2022-02-09	21.850	23.110	21.500	23.110	23.110	685,500
2022-02-08	22.000	22.270	21.410	21.500	21.500	103,000
2022-02-07	22.330	22.490	22.020	22.210	22.210	39,500
2022-02-04	22.250	22.680	22.050	22.490	22.490	64,500
2022-02-03	22.250	22.500	22.150	22.260	22.260	125,000
2022-02-02	21.750	22.390	21.700	22.110	22.110	239,500
2022-02-01	21.490	21.690	21.300	21.640	12.381	13,000
2022-01-31	21.500	21.500	21.050	21.250	21.250	37,000
2022-01-28	21.500	21.500	21.000	21.000	21.000	13,500
2022-01-27	21.600	21.600	21.100	21.500	21.500	30,000
2022-01-26	21.000	21.300	20.800	21.300	21.300	4,000
2022-01-25	21.070	21.510	21.070	21.140	21.140	22,000
2022-01-24	21.240	21.400	21.050	21.070	21.070	18,500
2022-01-21	21.100	21.440	20.990	21.240	21.240	26,000
2022-01-20	21.200	21.350	21.050	21.260	21.260	77,500
2022-01-19	22.000	22.000	21.410	21.430	21.430	61,500
2022-01-18	22.000	22.370	22.000	22.100	22.100	12,500
2022-01-17	22.350	22.950	21.920	22.200	22.200	68,000
2022-01-14	22.980	23.000	22.300	22.460	22.460	28,000
2022-01-13	22.950	23.100	22.700	22.750	22.750	70,000
2022-01-12	23.200	23.300	22.850	22.870	22.870	26,500
2022-01-11	23.100	23.200	22.920	22.990	22.990	116,000
2022-01-10	23.050	23.490	23.050	23.200	23.200	8,000
2022-01-07	22.500	23.550	22.500	23.040	23.040	449,000
2022-01-06	23.000	23.500	22.350	23.100	23.100	344,000
2022-01-05	23.050	23.320	22.850	23.260	23.260	120,500
2022-01-04	23.300	23.350	22.810	23.160	23.160	157,000
2022-01-03	23.100	23.300	23.000	23.260	23.260	103,000
2021-12-31	22.500	23.230	22.500	23.000	13.159	76,000
2021-12-30	22.610	22.700	22.110	22.690	12.982	90,000
2021-12-29	22.100	22.400	22.020	22.220	12.713	38,000
2021-12-28	22.500	22.570	22.100	22.150	12.673	8,000
2021-12-27	22.000	22.050	22.000	22.050	12.616	6,000
2021-12-24	22.200	22.200	21.910	21.910	12.536	11,500
2021-12-23	22.010	22.350	22.000	22.290	12.753	87,000
2021-12-22	22.240	22.500	22.240	22.350	12.787	43,500
2021-12-21	21.750	22.670	21.660	22.530	12.890	205,500
2021-12-20	22.400	22.500	21.650	21.790	12.467	50,500

← NewerPage 20 of 21 · 1,246 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.