Descon Oxychem Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	23.510	24.200	23.010	23.870	23.870	214,940
2025-05-08	24.990	24.990	22.200	23.500	23.500	399,315
2025-05-07	24.400	25.200	23.100	24.660	24.660	276,324
2025-05-06	25.560	25.560	25.060	25.180	25.180	68,247
2025-05-05	25.490	25.700	25.000	25.370	25.370	293,712
2025-05-02	25.400	26.000	24.650	25.530	25.530	676,410
2025-04-30	24.890	26.200	24.400	25.360	25.360	870,918
2025-04-29	24.500	24.820	24.410	24.750	24.750	191,490
2025-04-28	24.910	24.990	24.510	24.840	24.840	128,704
2025-04-25	24.500	25.200	24.300	25.000	25.000	830,668
2025-04-24	24.510	24.990	23.940	24.520	24.520	363,623
2025-04-23	24.760	24.990	24.510	24.630	24.630	91,985
2025-04-22	25.160	25.200	24.700	24.730	24.730	651,368
2025-04-21	25.350	25.350	25.000	25.140	25.140	185,570
2025-04-18	25.230	25.750	24.920	25.000	25.000	450,516
2025-04-17	25.340	25.500	25.000	25.230	25.230	251,543
2025-04-16	25.130	25.470	24.900	24.990	24.990	406,913
2025-04-15	25.150	25.650	25.070	25.130	25.130	551,728
2025-04-14	25.110	25.400	25.000	25.090	25.090	71,040
2025-04-11	24.950	25.480	24.950	25.050	25.050	205,150
2025-04-10	25.500	26.000	24.800	25.280	25.280	1,173,703
2025-04-09	25.000	25.200	24.530	24.740	24.740	829,300
2025-04-08	24.500	25.300	24.500	25.040	25.040	419,080
2025-04-07	25.020	25.250	23.250	24.480	24.480	559,046
2025-04-04	25.030	25.750	24.960	25.440	25.440	830,380
2025-04-03	25.300	25.350	24.600	25.280	25.280	444,996
2025-03-27	24.010	26.010	24.000	25.190	25.190	3,825,081
2025-03-26	24.110	24.690	24.000	24.070	24.070	604,891
2025-03-25	24.150	24.290	24.000	24.070	24.070	131,618
2025-03-24	24.270	24.400	23.950	24.060	24.060	425,263
2025-03-21	23.950	24.220	23.700	23.730	23.730	1,155,954
2025-03-20	24.140	24.250	23.710	23.750	23.750	685,979
2025-03-19	24.060	24.130	23.830	24.040	24.040	235,356
2025-03-18	23.800	24.500	23.700	23.960	23.960	1,541,691
2025-03-17	23.980	24.200	23.600	23.980	23.980	252,278
2025-03-14	23.840	24.250	23.200	23.980	23.980	191,806
2025-03-13	24.000	24.000	23.750	23.840	23.840	151,218
2025-03-12	24.000	24.110	23.800	23.840	23.840	173,366
2025-03-11	24.260	24.260	23.910	23.990	23.990	66,135
2025-03-10	24.250	24.250	23.960	24.140	24.140	90,648
2025-03-07	24.250	24.250	23.550	23.960	23.960	315,527
2025-03-06	24.360	24.500	23.970	24.170	24.170	124,283
2025-03-05	24.200	24.500	23.990	24.190	24.190	146,249
2025-03-04	24.900	24.900	23.880	23.960	23.960	185,088
2025-03-03	25.980	25.980	23.750	24.240	24.240	180,526
2025-02-28	27.370	27.500	26.850	27.090	27.090	971,593
2025-02-27	27.500	27.550	27.000	27.320	27.320	323,739
2025-02-26	27.600	27.900	27.450	27.500	27.500	395,586
2025-02-25	27.500	27.920	27.360	27.570	27.570	611,725
2025-02-24	27.600	28.000	27.250	27.500	27.500	507,073
2025-02-21	28.010	28.400	27.630	28.020	28.020	854,532
2025-02-20	29.480	29.480	28.010	28.350	28.350	4,564,214
2025-02-19	27.990	28.010	27.500	28.010	28.010	2,800,684
2025-02-18	25.710	25.750	25.400	25.460	25.460	141,680
2025-02-17	25.750	26.000	25.500	25.910	25.910	246,525
2025-02-14	24.790	26.500	24.600	25.630	25.630	615,555
2025-02-13	25.000	25.300	24.800	25.010	25.010	100,100
2025-02-12	25.290	25.900	24.600	24.940	24.940	57,913
2025-02-11	24.350	25.350	24.350	25.120	25.120	235,245
2025-02-10	24.590	24.590	24.100	24.270	24.270	26,648

← NewerPage 7 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.