Descon Oxychem Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	24.590	24.590	24.100	24.270	24.270	26,648
2025-02-07	24.200	24.600	24.050	24.380	24.380	34,683
2025-02-06	24.750	24.750	24.130	24.200	24.200	31,970
2025-02-04	24.960	24.960	24.400	24.440	24.440	50,311
2025-02-03	24.770	25.040	24.410	24.670	24.670	189,735
2025-01-31	25.000	25.190	24.750	25.020	25.020	50,733
2025-01-30	25.000	25.000	24.710	24.990	24.990	56,462
2025-01-29	25.100	25.100	24.750	24.770	24.770	58,474
2025-01-28	24.900	25.250	24.900	24.970	24.970	169,916
2025-01-27	24.850	24.850	24.650	24.780	24.780	77,085
2025-01-24	25.010	25.250	24.850	24.970	24.970	33,553
2025-01-23	25.390	25.500	24.800	24.940	24.940	200,672
2025-01-22	25.750	25.810	24.910	25.220	25.220	329,375
2025-01-21	25.800	26.100	25.250	25.610	25.610	347,359
2025-01-20	25.000	25.800	25.000	25.690	25.690	258,231
2025-01-17	24.600	25.010	24.500	24.930	24.930	110,865
2025-01-16	25.000	25.000	24.750	24.760	24.760	39,844
2025-01-15	25.490	25.500	24.950	24.990	24.990	119,182
2025-01-14	24.920	25.360	24.910	25.200	25.200	213,754
2025-01-13	24.670	24.990	24.520	24.850	24.850	55,969
2025-01-10	24.790	24.980	24.310	24.600	24.600	53,312
2025-01-09	25.100	25.100	24.600	24.720	24.720	121,268
2025-01-08	25.000	25.300	24.510	25.050	25.050	134,418
2025-01-07	25.400	25.700	24.720	24.950	24.950	211,649
2025-01-06	25.950	25.950	25.010	25.400	25.400	195,332
2025-01-03	25.900	26.150	25.410	25.800	25.800	327,634
2025-01-02	25.990	26.000	25.650	25.720	25.720	150,705
2025-01-01	25.900	26.400	25.700	25.750	25.750	322,179
2024-12-31	25.820	27.000	25.800	25.840	25.840	204,404
2024-12-30	25.950	26.600	25.550	26.500	26.500	251,175
2024-12-27	25.300	25.990	25.300	25.760	25.760	42,509
2024-12-26	26.000	26.000	25.000	25.630	25.630	80,830
2024-12-24	26.640	26.980	25.870	25.940	25.940	73,122
2024-12-23	25.650	26.960	25.650	26.640	26.640	315,798
2024-12-20	25.980	25.980	24.870	25.610	25.610	169,333
2024-12-19	26.040	26.750	25.800	25.980	25.980	1,138,002
2024-12-18	28.990	28.990	26.750	26.800	26.800	945,455
2024-12-17	28.200	29.150	27.000	28.190	28.190	1,124,838
2024-12-16	25.950	28.370	25.750	28.190	28.190	3,468,473
2024-12-13	26.100	26.110	24.750	25.790	25.790	367,370
2024-12-12	26.200	26.500	25.650	25.910	25.910	966,917
2024-12-11	25.290	26.500	25.100	26.340	26.340	1,064,806
2024-12-10	26.070	26.750	24.840	25.290	25.290	573,142
2024-12-09	26.500	26.800	26.020	26.260	26.260	504,199
2024-12-06	27.000	27.000	26.250	26.390	26.390	564,528
2024-12-05	27.010	27.500	26.160	26.880	26.880	1,176,895
2024-12-04	26.510	27.000	26.000	26.880	26.880	1,822,800
2024-12-03	24.500	26.230	24.440	26.000	26.000	2,657,966
2024-12-02	24.500	25.000	24.400	24.530	24.530	320,094
2024-11-29	24.550	24.600	24.400	24.410	24.410	403,414
2024-11-28	24.730	25.000	24.050	24.560	24.560	749,061
2024-11-27	24.520	25.110	24.500	24.730	24.730	812,309
2024-11-26	25.890	25.890	23.910	24.150	24.150	1,492,029
2024-11-25	23.710	26.080	23.450	25.450	25.450	6,066,739
2024-11-22	24.300	24.400	23.500	23.710	23.710	1,299,445
2024-11-21	25.440	25.440	24.200	24.330	24.330	3,189,383
2024-11-20	23.730	25.480	23.300	25.080	25.080	4,731,640
2024-11-19	22.690	23.500	22.330	23.210	23.210	1,275,783
2024-11-18	22.350	22.750	22.010	22.310	22.310	688,720
2024-11-15	22.000	22.350	21.800	22.280	22.280	459,863

← NewerPage 8 of 21 · 1,242 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.