Descon Oxychem Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	30.000	30.300	29.500	29.550	29.550	208,963
2026-04-20	28.810	30.280	28.810	30.030	30.030	218,415
2026-04-17	29.760	31.000	29.700	30.760	30.760	290,693
2026-04-16	29.940	30.200	29.300	29.670	29.670	204,790
2026-04-15	29.200	29.990	29.000	29.480	29.480	112,585
2026-04-14	28.510	29.000	28.510	28.920	28.920	58,424
2026-04-13	28.500	29.400	28.160	28.560	28.560	196,759
2026-04-10	29.900	30.100	29.500	29.920	29.920	92,975
2026-04-09	29.110	30.000	28.500	29.940	29.940	456,903
2026-04-08	28.300	29.550	28.100	29.510	29.510	255,108
2026-04-07	27.010	27.300	27.000	27.170	27.170	42,214
2026-04-06	26.950	27.400	26.500	27.120	27.120	91,310
2026-04-03	26.000	26.990	26.000	26.920	26.920	65,650
2026-04-02	27.290	27.290	26.600	27.140	27.140	67,129
2026-04-01	26.780	27.700	26.780	27.420	27.420	108,705
2026-03-31	27.190	27.250	26.500	26.780	26.780	323,865
2026-03-30	27.760	27.970	26.950	26.990	26.990	178,302
2026-03-27	27.750	28.090	27.650	27.760	27.760	71,898
2026-03-26	28.200	28.200	27.720	27.830	27.830	188,837
2026-03-25	28.000	28.400	27.720	28.170	28.170	130,994
2026-03-24	28.300	28.450	27.430	27.720	27.720	150,059
2026-03-19	27.370	27.500	26.800	27.200	27.200	117,011
2026-03-18	27.370	27.500	27.010	27.370	27.370	54,546
2026-03-17	27.500	27.600	27.000	27.290	27.290	119,080
2026-03-16	27.280	27.730	27.280	27.360	27.360	141,960
2026-03-13	28.000	28.000	27.000	27.280	27.280	134,349
2026-03-12	28.200	28.450	27.700	27.870	27.870	54,927
2026-03-11	28.940	28.990	27.100	28.210	28.210	54,381
2026-03-10	28.010	29.250	27.960	28.860	28.860	265,671
2026-03-09	29.500	29.500	27.470	27.750	27.750	621,432
2026-03-06	32.050	33.250	31.940	32.520	32.520	522,564
2026-03-05	31.300	32.070	31.250	31.940	31.940	328,128
2026-03-04	30.700	31.800	30.700	31.250	31.250	155,808
2026-03-03	30.000	30.980	29.350	30.560	30.560	191,564
2026-03-02	31.000	31.400	28.480	28.940	28.940	319,847
2026-02-27	31.290	31.720	30.730	31.640	31.640	118,020
2026-02-26	31.600	31.640	30.600	31.320	31.320	257,305
2026-02-25	30.600	32.190	30.600	31.210	31.210	316,393
2026-02-24	29.400	30.490	29.000	30.070	30.070	296,868
2026-02-23	31.200	31.200	28.600	29.650	29.650	99,992
2026-02-20	31.440	31.600	30.450	30.990	30.990	196,669
2026-02-19	31.800	31.850	31.210	31.460	31.460	68,790
2026-02-18	31.990	31.990	31.610	31.760	31.760	77,978
2026-02-17	31.650	31.840	31.500	31.610	31.610	89,884
2026-02-16	31.800	32.100	31.360	31.460	31.460	131,345
2026-02-13	32.010	32.050	31.710	31.940	31.940	100,865
2026-02-12	32.200	32.340	31.750	31.990	31.990	89,506
2026-02-11	32.100	32.300	32.100	32.120	32.120	37,749
2026-02-10	32.200	32.600	31.950	32.010	32.010	76,162
2026-02-09	32.600	32.800	32.020	32.130	32.130	68,747
2026-02-06	32.810	32.810	32.400	32.550	32.550	125,515
2026-02-04	32.740	32.900	32.160	32.800	32.800	212,812
2026-02-03	32.100	32.500	32.100	32.460	32.460	82,863
2026-02-02	32.000	32.040	31.810	32.010	32.010	141,066
2026-01-30	32.110	32.200	31.800	32.010	32.010	125,968
2026-01-29	32.000	32.800	31.750	32.110	32.110	401,698
2026-01-28	32.150	32.250	31.720	31.980	31.980	158,473
2026-01-27	32.390	32.390	31.900	32.020	32.020	198,432
2026-01-26	32.440	32.490	32.100	32.190	32.190	126,610
2026-01-23	32.580	32.990	32.370	32.420	32.420	168,695

← NewerPage 3 of 5 · 248 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.