Descon Oxychem Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	34.130	35.010	34.010	34.110	34.110	825,106
2025-08-05	34.010	34.250	33.650	34.110	34.110	352,778
2025-08-04	33.500	34.750	33.400	34.040	34.040	307,986
2025-08-01	33.900	34.500	33.500	33.570	33.570	431,728
2025-07-31	34.410	34.700	33.850	34.000	34.000	462,290
2025-07-30	34.510	35.490	34.250	34.330	34.330	1,488,212
2025-07-29	35.800	36.090	34.400	34.710	34.710	717,296
2025-07-28	37.000	37.010	35.760	35.960	35.960	1,244,513
2025-07-25	35.700	37.000	35.500	36.360	36.360	3,043,660
2025-07-24	34.200	35.420	34.200	35.040	35.040	630,095
2025-07-23	34.660	34.940	34.210	34.280	34.280	352,988
2025-07-22	34.550	35.000	34.450	34.640	34.640	335,616
2025-07-21	34.980	35.240	34.500	34.680	34.680	414,300
2025-07-18	35.500	35.800	34.800	34.980	34.980	679,652
2025-07-17	36.000	36.000	35.400	35.600	35.600	1,906,751
2025-07-16	34.300	36.250	34.020	35.950	35.950	1,917,841
2025-07-15	35.010	35.850	34.400	34.540	34.540	1,462,271
2025-07-14	35.400	36.450	35.400	35.590	35.590	1,929,363
2025-07-11	36.300	36.900	35.250	35.460	35.460	2,712,311
2025-07-10	34.250	36.600	33.750	35.880	35.880	5,719,333
2025-07-09	33.020	35.550	33.020	34.350	34.350	4,721,973
2025-07-08	33.400	33.950	33.100	33.210	33.210	1,874,533
2025-07-07	33.400	33.990	32.720	33.350	33.350	1,941,183
2025-07-04	33.850	34.750	33.160	33.360	33.360	4,601,531
2025-07-03	31.760	33.920	31.650	33.390	33.390	7,331,549
2025-07-02	31.600	32.800	31.600	31.760	31.760	2,029,639
2025-07-01	31.800	32.200	31.500	31.550	31.550	1,729,452
2025-06-30	32.820	33.100	31.300	31.780	31.780	4,284,892
2025-06-27	31.300	32.890	31.020	32.470	32.470	5,729,327
2025-06-26	30.700	31.900	30.500	31.170	31.170	2,317,472
2025-06-25	30.500	31.400	30.350	30.880	30.880	1,553,468
2025-06-24	29.990	30.700	29.550	30.350	30.350	687,133
2025-06-23	29.150	30.300	28.110	28.470	28.470	825,233
2025-06-20	29.670	30.640	29.370	30.040	30.040	755,989
2025-06-19	30.110	30.690	29.500	29.570	29.570	968,755
2025-06-18	30.800	31.100	29.970	30.040	30.040	1,041,129
2025-06-17	30.900	31.500	30.500	30.610	30.610	1,059,059
2025-06-16	30.500	31.600	30.020	30.900	30.900	1,496,036
2025-06-13	30.160	30.450	29.510	30.270	30.270	1,586,600
2025-06-12	32.000	32.900	30.400	30.700	30.700	4,991,619
2025-06-11	31.230	32.370	30.710	31.840	31.840	2,741,642
2025-06-10	30.990	31.500	30.800	30.930	30.930	1,590,680
2025-06-05	30.600	31.900	30.600	30.940	30.940	4,522,792
2025-06-04	31.100	31.420	30.400	30.500	30.500	1,532,126
2025-06-03	30.910	31.690	30.500	30.960	30.960	1,879,680
2025-06-02	30.900	32.000	30.700	30.910	30.910	3,771,258
2025-05-30	32.980	33.140	30.000	30.370	30.370	3,360,242
2025-05-29	32.000	33.990	31.850	32.740	32.740	3,697,379
2025-05-27	32.390	34.100	31.060	31.680	31.680	4,412,030
2025-05-26	35.670	36.000	32.400	33.130	33.130	4,305,454
2025-05-23	35.970	37.050	33.400	35.960	35.960	16,054,565
2025-05-22	30.950	33.680	30.520	33.680	33.680	5,240,023
2025-05-21	30.250	31.600	30.060	30.620	30.620	2,676,425
2025-05-20	33.000	33.750	29.510	30.020	30.020	5,519,307
2025-05-19	29.500	31.870	29.500	31.870	31.870	4,490,122
2025-05-16	26.250	28.970	26.250	28.970	28.970	4,025,795
2025-05-15	27.000	27.400	26.200	26.340	26.340	593,129
2025-05-14	25.420	27.500	25.250	26.610	26.610	2,460,184
2025-05-13	25.720	26.000	25.000	25.520	25.520	1,231,919
2025-05-12	25.890	26.250	25.150	25.900	25.900	861,706

← NewerPage 6 of 21 · 1,241 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.