Descon Oxychem Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	32.580	32.990	32.370	32.420	32.420	168,695
2026-01-22	32.530	32.690	32.060	32.490	32.490	121,089
2026-01-21	32.880	32.880	32.010	32.530	32.530	346,633
2026-01-20	32.870	32.990	32.600	32.760	32.760	163,646
2026-01-19	32.610	33.270	32.600	32.870	32.870	205,354
2026-01-16	32.600	33.010	32.450	32.570	32.570	323,719
2026-01-15	32.700	32.980	32.310	32.630	32.630	197,262
2026-01-14	32.440	33.100	32.300	32.640	32.640	327,979
2026-01-13	32.600	32.850	32.070	32.440	32.440	395,139
2026-01-12	32.990	33.460	32.420	32.540	32.540	642,871
2026-01-09	33.850	33.850	32.680	32.800	32.800	1,058,242
2026-01-08	33.600	33.880	33.410	33.520	33.520	217,044
2026-01-07	33.330	33.600	33.060	33.530	33.530	334,258
2026-01-06	33.770	33.770	33.000	33.320	33.320	447,029
2026-01-05	33.800	33.900	33.100	33.770	33.770	478,126
2026-01-02	33.580	33.990	33.300	33.720	33.720	252,221
2026-01-01	33.800	34.000	33.440	33.580	33.580	443,134
2025-12-31	33.600	33.900	33.400	33.650	33.650	91,045
2025-12-30	33.450	33.870	33.300	33.500	33.500	187,699
2025-12-29	34.100	34.390	33.000	33.440	33.440	218,494
2025-12-26	33.800	34.200	33.550	33.980	31.890	88,041
2025-12-24	34.300	34.380	33.850	33.920	33.920	154,324
2025-12-23	34.920	34.920	34.020	34.290	34.290	549,733
2025-12-22	35.800	35.900	34.750	34.920	34.920	249,247
2025-12-19	35.690	35.980	34.910	35.500	35.500	332,868
2025-12-18	35.900	36.300	35.250	35.400	35.400	386,156
2025-12-17	35.710	35.990	35.000	35.770	35.770	484,251
2025-12-16	35.130	36.500	34.900	35.710	35.710	745,419
2025-12-15	35.510	36.100	35.010	35.130	35.130	382,670
2025-12-12	34.010	35.200	34.010	34.990	34.990	1,012,466
2025-12-11	34.590	34.690	34.000	34.150	34.150	201,766
2025-12-10	34.800	34.900	34.310	34.510	34.510	222,569
2025-12-09	34.200	35.000	33.900	34.560	34.560	564,935
2025-12-08	34.010	34.500	33.930	34.010	34.010	211,171
2025-12-05	35.000	35.000	34.000	34.200	34.200	168,359
2025-12-04	33.970	34.880	33.860	34.460	34.460	173,576
2025-12-03	34.000	34.900	33.500	33.880	33.880	108,709
2025-12-02	34.260	34.400	33.800	33.970	33.970	121,743
2025-12-01	34.390	34.500	34.010	34.240	34.240	239,763
2025-11-28	34.210	34.790	33.900	34.440	34.440	149,358
2025-11-27	34.100	35.000	33.900	34.070	34.070	161,675
2025-11-26	35.000	35.000	33.250	34.080	34.080	448,573
2025-11-25	34.850	35.450	34.500	34.680	34.680	555,429
2025-11-24	33.970	34.900	33.620	34.660	34.660	829,031
2025-11-21	33.600	34.000	33.120	33.520	33.520	312,049
2025-11-20	32.490	33.850	32.130	33.450	33.450	643,531
2025-11-19	31.900	32.500	31.660	32.210	32.210	154,781
2025-11-18	32.590	32.600	31.820	31.910	31.910	187,986
2025-11-17	31.510	32.500	31.510	32.450	32.450	310,676
2025-11-14	31.200	31.540	31.050	31.440	31.440	120,527
2025-11-13	31.300	31.600	30.950	31.100	31.100	158,914
2025-11-12	31.100	31.980	31.000	31.270	31.270	76,739
2025-11-11	32.400	32.890	29.120	31.050	31.050	437,737
2025-11-10	31.900	32.440	31.800	32.360	32.360	219,322
2025-11-07	31.600	32.050	31.050	31.750	31.750	159,218
2025-11-06	32.590	32.590	31.220	31.470	31.470	298,638
2025-11-05	32.750	32.750	32.140	32.500	32.500	61,183
2025-11-04	32.740	32.990	32.110	32.540	32.540	105,854
2025-11-03	32.700	33.000	32.560	32.740	32.740	98,623
2025-10-31	32.000	32.590	32.000	32.490	32.490	119,899

← NewerPage 4 of 5 · 249 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.