Descon Oxychem Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	32.200	32.370	31.800	31.850	31.850	150,774
2025-10-29	32.000	32.250	31.500	32.070	32.070	183,704
2025-10-28	32.000	32.390	31.630	32.000	32.000	152,502
2025-10-27	32.400	32.400	31.570	31.990	31.990	427,072
2025-10-24	33.170	33.170	31.520	32.400	32.400	652,968
2025-10-23	34.650	35.100	32.500	33.160	33.160	420,985
2025-10-22	35.400	35.400	34.900	34.990	34.990	104,592
2025-10-21	34.900	35.400	34.610	34.950	32.801	186,136
2025-10-20	34.570	34.900	34.450	34.800	34.800	135,808
2025-10-17	35.190	35.350	34.500	34.570	34.570	146,330
2025-10-16	35.150	35.500	35.000	35.040	35.040	146,763
2025-10-15	35.890	35.900	35.000	35.210	35.210	234,459
2025-10-14	34.000	35.870	34.000	35.690	35.690	546,163
2025-10-13	36.890	36.890	33.750	34.130	34.130	942,791
2025-10-10	38.330	38.450	37.850	38.000	38.000	525,307
2025-10-09	38.610	38.700	38.100	38.430	38.430	243,284
2025-10-08	39.000	39.000	38.250	38.590	38.590	280,019
2025-10-07	38.360	38.550	38.250	38.370	38.370	201,281
2025-10-06	38.690	38.850	38.110	38.360	38.360	471,002
2025-10-03	38.620	38.820	38.410	38.690	38.690	623,834
2025-10-02	38.740	38.800	38.560	38.680	38.680	381,197
2025-10-01	38.500	38.900	38.400	38.740	38.740	379,644
2025-09-30	38.980	39.000	38.510	38.620	38.620	494,421
2025-09-29	38.680	39.250	38.450	38.740	38.740	1,143,758
2025-09-26	38.850	38.950	38.450	38.680	38.680	552,719
2025-09-25	39.050	39.200	38.530	38.670	38.670	646,003
2025-09-24	38.410	38.900	38.350	38.660	38.660	495,933
2025-09-23	38.600	38.690	38.300	38.400	38.400	633,781
2025-09-22	38.950	38.950	38.310	38.560	38.560	419,338
2025-09-19	39.100	39.400	38.000	38.720	38.720	1,832,769
2025-09-18	39.300	39.300	38.610	39.040	39.040	619,574
2025-09-17	38.750	39.280	38.750	38.860	38.860	512,258
2025-09-16	39.000	39.490	38.850	39.050	39.050	680,090
2025-09-15	38.900	39.620	38.660	38.840	38.840	452,990
2025-09-12	39.580	39.900	38.900	39.110	39.110	850,505
2025-09-11	39.160	41.000	38.770	39.310	39.310	5,893,508
2025-09-10	38.500	39.250	38.500	39.040	39.040	2,696,882
2025-09-09	37.730	39.000	37.150	38.420	38.420	3,045,818
2025-09-08	37.880	37.950	37.000	37.390	37.390	2,379,431
2025-09-05	38.500	38.900	37.700	37.850	37.850	2,107,874
2025-09-04	39.000	40.800	38.080	38.440	38.440	10,821,270
2025-09-03	36.820	38.740	36.750	37.750	37.750	8,225,062
2025-09-02	35.150	36.500	35.150	36.360	36.360	1,720,823
2025-09-01	35.110	35.500	34.850	35.120	35.120	666,259
2025-08-29	35.100	35.340	34.800	35.010	35.010	407,992
2025-08-28	35.430	35.430	34.500	35.070	35.070	242,125
2025-08-27	35.300	35.750	34.900	35.000	35.000	567,623
2025-08-26	35.510	35.990	35.000	35.190	35.190	753,230
2025-08-25	34.510	36.490	34.510	35.470	35.470	2,660,097
2025-08-22	33.910	34.800	33.800	34.490	34.490	329,204
2025-08-21	34.320	34.640	33.800	34.240	34.240	413,805
2025-08-20	34.490	34.650	34.070	34.260	34.260	322,445
2025-08-19	34.350	34.860	34.000	34.490	34.490	522,248
2025-08-18	34.390	34.390	34.000	34.240	34.240	157,343
2025-08-15	34.100	34.300	33.800	34.190	34.190	342,858
2025-08-13	34.100	34.410	33.600	34.070	34.070	251,694
2025-08-12	34.350	34.350	33.900	34.000	34.000	192,595
2025-08-11	34.400	34.500	33.910	34.030	34.030	216,860
2025-08-08	33.810	34.400	33.800	34.070	34.070	222,491
2025-08-07	34.210	34.500	33.950	34.000	34.000	334,933

← NewerPage 5 of 21 · 1,244 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.