Descon Oxychem Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 20.770 | 21.510 | 20.770 | 21.500 | 12.301 | 50,000 |
| 2021-12-16 | 22.350 | 23.500 | 21.700 | 21.820 | 12.484 | 71,500 |
| 2021-12-15 | 21.320 | 22.440 | 21.320 | 22.340 | 12.782 | 179,500 |
| 2021-12-14 | 19.750 | 21.000 | 19.750 | 20.880 | 11.946 | 74,000 |
| 2021-12-13 | 19.070 | 19.980 | 19.070 | 19.940 | 11.409 | 7,500 |
| 2021-12-10 | 20.000 | 20.000 | 19.700 | 20.000 | 11.443 | 37,500 |
| 2021-12-09 | 21.010 | 21.010 | 20.000 | 20.170 | 11.540 | 140,500 |
| 2021-12-08 | 21.300 | 21.360 | 21.010 | 21.230 | 12.147 | 26,000 |
| 2021-12-07 | 21.150 | 21.840 | 21.000 | 21.180 | 12.118 | 84,500 |
| 2021-12-06 | 20.940 | 21.700 | 20.800 | 21.150 | 12.101 | 207,500 |
| 2021-12-03 | 21.000 | 21.700 | 20.560 | 20.900 | 11.958 | 135,000 |
| 2021-12-02 | 22.900 | 22.900 | 21.400 | 21.740 | 12.438 | 205,000 |
| 2021-12-01 | 23.250 | 23.480 | 23.000 | 23.040 | 13.182 | 42,500 |
| 2021-11-30 | 23.990 | 23.990 | 22.900 | 23.060 | 13.194 | 107,500 |
| 2021-11-29 | 22.950 | 23.850 | 22.950 | 23.370 | 13.371 | 113,000 |
| 2021-11-26 | 22.520 | 23.000 | 22.520 | 22.570 | 12.913 | 36,500 |
| 2021-11-25 | 22.900 | 23.000 | 22.500 | 22.620 | 12.942 | 68,000 |
| 2021-11-24 | 22.500 | 23.350 | 22.360 | 22.530 | 12.890 | 104,500 |
| 2021-11-23 | 23.620 | 24.000 | 23.010 | 23.440 | 13.411 | 73,000 |
| 2021-11-22 | 23.360 | 24.490 | 23.350 | 24.030 | 13.749 | 285,000 |
| 2021-11-19 | 24.430 | 24.730 | 23.750 | 24.460 | 13.995 | 179,000 |
| 2021-11-18 | 24.320 | 24.590 | 23.560 | 24.450 | 13.989 | 107,000 |
| 2021-11-17 | 24.150 | 24.840 | 24.100 | 24.320 | 13.915 | 158,000 |
| 2021-11-16 | 23.850 | 24.800 | 23.700 | 24.490 | 14.012 | 151,000 |
| 2021-11-15 | 24.000 | 24.000 | 22.950 | 23.290 | 13.325 | 111,500 |
| 2021-11-12 | 24.590 | 24.590 | 23.350 | 24.000 | 13.731 | 144,500 |
| 2021-11-11 | 24.300 | 25.500 | 24.210 | 24.340 | 13.926 | 130,000 |
| 2021-11-10 | 24.430 | 24.900 | 24.250 | 24.440 | 13.983 | 409,000 |
| 2021-11-09 | 25.300 | 25.300 | 24.000 | 24.280 | 13.892 | 676,500 |
| 2021-11-08 | 25.990 | 26.600 | 25.000 | 25.270 | 14.458 | 895,000 |
| 2021-11-05 | 26.900 | 26.990 | 25.990 | 26.090 | 14.927 | 772,000 |
| 2021-11-04 | 25.800 | 27.150 | 25.300 | 26.920 | 15.402 | 1,549,500 |
| 2021-11-03 | 25.250 | 26.260 | 24.610 | 25.910 | 14.824 | 799,500 |
| 2021-11-02 | 24.750 | 25.800 | 23.900 | 25.310 | 14.481 | 2,594,500 |
| 2021-11-01 | 22.990 | 24.300 | 22.610 | 24.300 | 13.903 | 1,627,000 |
| 2021-10-29 | 22.600 | 23.140 | 22.500 | 22.500 | 12.873 | 200,000 |
| 2021-10-28 | 23.410 | 23.690 | 22.750 | 22.810 | 13.051 | 255,000 |
| 2021-10-27 | 23.100 | 23.900 | 23.000 | 23.370 | 13.371 | 244,000 |
| 2021-10-26 | 23.600 | 23.600 | 22.900 | 23.400 | 13.388 | 892,000 |
| 2021-10-25 | 23.030 | 24.500 | 23.000 | 24.000 | 13.731 | 792,000 |
| 2021-10-22 | 24.000 | 24.000 | 23.000 | 23.430 | 13.405 | 169,500 |
| 2021-10-21 | 23.660 | 24.880 | 23.610 | 24.000 | 13.731 | 512,000 |
| 2021-10-20 | 23.750 | 24.210 | 23.750 | 24.000 | 13.731 | 357,500 |
| 2021-10-18 | 24.000 | 24.660 | 23.320 | 23.520 | 13.457 | 528,000 |
| 2021-10-15 | 22.600 | 24.640 | 22.600 | 24.640 | 14.098 | 1,774,500 |
| 2021-10-14 | 21.800 | 23.100 | 21.700 | 22.930 | 13.119 | 235,000 |
← NewerPage 21 of 21 · 1,246 trading days
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.