Descon Oxychem Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 29.460 | 30.100 | 29.460 | 29.980 | 29.980 | 101,105 |
| 2026-10-15 | 29.490 | 30.180 | 29.000 | 29.510 | 29.510 | 149,467 |
| 2026-10-14 | 29.350 | 29.350 | 29.000 | 29.280 | 29.280 | 33,498 |
| 2026-10-13 | 29.010 | 29.790 | 29.010 | 29.230 | 29.230 | 23,763 |
| 2026-10-12 | 30.000 | 30.000 | 29.010 | 29.530 | 29.530 | 145,893 |
| 2026-10-09 | 31.120 | 32.200 | 30.850 | 31.650 | 31.650 | 502,938 |
| 2026-10-08 | 30.990 | 31.150 | 30.950 | 31.120 | 31.120 | 158,331 |
| 2026-10-07 | 30.700 | 31.000 | 30.700 | 30.930 | 30.930 | 89,496 |
| 2026-10-06 | 30.880 | 30.970 | 30.400 | 30.700 | 30.700 | 47,981 |
| 2026-10-05 | 31.000 | 31.000 | 30.000 | 30.590 | 30.590 | 61,270 |
| 2026-10-02 | 30.930 | 31.000 | 30.700 | 30.740 | 30.740 | 28,682 |
| 2026-10-01 | 30.900 | 31.000 | 30.510 | 30.940 | 30.940 | 30,969 |
| 2026-09-30 | 30.740 | 30.990 | 30.650 | 30.960 | 30.960 | 70,215 |
| 2026-09-29 | 30.500 | 30.580 | 30.300 | 30.420 | 30.420 | 23,503 |
| 2026-09-28 | 30.300 | 31.000 | 30.300 | 30.530 | 30.530 | 21,575 |
| 2026-09-25 | 30.640 | 30.640 | 30.060 | 30.310 | 30.310 | 14,258 |
| 2026-09-24 | 30.600 | 31.000 | 30.050 | 30.350 | 30.350 | 54,669 |
| 2026-09-23 | 30.600 | 30.940 | 30.400 | 30.540 | 30.540 | 44,003 |
| 2026-09-22 | 30.380 | 30.900 | 30.370 | 30.600 | 30.600 | 68,707 |
| 2026-09-21 | 29.990 | 30.900 | 29.990 | 30.370 | 30.370 | 98,807 |
| 2026-09-18 | 30.020 | 30.150 | 29.920 | 30.090 | 30.090 | 56,660 |
| 2026-09-17 | 29.810 | 30.090 | 29.270 | 30.020 | 30.020 | 151,712 |
| 2026-09-16 | 29.820 | 30.000 | 29.660 | 29.810 | 29.810 | 29,465 |
| 2026-09-15 | 29.900 | 30.130 | 29.500 | 29.820 | 29.820 | 77,563 |
| 2026-09-14 | 29.900 | 30.290 | 29.350 | 29.910 | 29.910 | 141,517 |
| 2026-09-11 | 29.700 | 30.100 | 29.000 | 29.940 | 29.940 | 78,179 |
| 2026-09-10 | 29.850 | 30.000 | 29.500 | 29.730 | 29.730 | 73,791 |
| 2026-09-09 | 30.030 | 30.490 | 30.000 | 30.010 | 30.010 | 132,460 |
| 2026-09-08 | 29.510 | 30.100 | 29.510 | 30.030 | 30.030 | 183,205 |
| 2026-09-07 | 29.710 | 30.120 | 29.490 | 30.000 | 30.000 | 313,898 |
| 2026-09-04 | 30.100 | 30.800 | 29.400 | 29.490 | 29.490 | 390,527 |
| 2026-09-03 | 30.000 | 30.460 | 29.650 | 30.070 | 30.070 | 270,163 |
| 2026-09-02 | 30.000 | 30.330 | 29.850 | 30.000 | 30.000 | 60,146 |
| 2026-09-01 | 29.500 | 30.180 | 29.500 | 29.970 | 29.970 | 68,578 |
| 2026-08-31 | 30.000 | 30.490 | 29.500 | 29.790 | 29.790 | 108,579 |
| 2026-08-28 | 29.610 | 30.200 | 29.600 | 30.000 | 30.000 | 41,196 |
| 2026-08-27 | 29.830 | 30.500 | 29.470 | 29.600 | 29.600 | 99,861 |
| 2026-08-25 | 29.800 | 30.500 | 29.700 | 29.830 | 29.830 | 135,128 |
| 2026-08-24 | 30.000 | 30.210 | 29.700 | 29.800 | 29.800 | 48,661 |
| 2026-08-21 | 30.220 | 30.250 | 29.800 | 29.990 | 29.990 | 32,650 |
| 2026-08-20 | 30.000 | 30.240 | 29.980 | 30.000 | 30.000 | 30,939 |
| 2026-08-19 | 30.500 | 30.840 | 29.890 | 29.980 | 29.980 | 121,686 |
| 2026-08-18 | 31.400 | 31.400 | 30.750 | 30.770 | 30.770 | 31,653 |
| 2026-08-17 | 31.170 | 31.590 | 30.500 | 31.410 | 31.410 | 90,726 |
| 2026-08-13 | 31.430 | 31.480 | 30.900 | 31.170 | 31.170 | 65,286 |
| 2026-08-12 | 30.970 | 30.980 | 30.670 | 30.810 | 30.810 | 32,046 |
| 2026-08-11 | 30.880 | 31.110 | 30.550 | 30.970 | 30.970 | 111,742 |
| 2026-08-10 | 31.000 | 31.380 | 30.550 | 30.820 | 30.820 | 29,284 |
| 2026-08-07 | 30.510 | 31.100 | 30.510 | 30.990 | 30.990 | 73,178 |
| 2026-08-06 | 30.960 | 31.690 | 30.960 | 31.000 | 31.000 | 35,482 |
| 2026-08-05 | 30.940 | 31.000 | 30.500 | 30.960 | 30.960 | 67,211 |
| 2026-08-04 | 30.800 | 31.250 | 30.100 | 30.920 | 30.920 | 186,956 |
| 2026-08-03 | 29.930 | 30.860 | 29.900 | 30.160 | 30.160 | 80,587 |
| 2026-07-31 | 29.970 | 30.400 | 29.520 | 29.900 | 29.900 | 20,759 |
| 2026-07-30 | 29.900 | 29.970 | 29.510 | 29.920 | 29.920 | 15,621 |
| 2026-07-29 | 30.030 | 30.040 | 29.550 | 29.640 | 29.640 | 42,126 |
| 2026-07-28 | 30.490 | 30.490 | 29.920 | 30.030 | 30.030 | 23,279 |
| 2026-07-27 | 30.000 | 30.290 | 29.510 | 30.140 | 30.140 | 135,935 |
| 2026-07-24 | 29.450 | 29.790 | 28.980 | 29.400 | 29.400 | 29,808 |
| 2026-07-23 | 29.650 | 29.700 | 29.450 | 29.650 | 29.650 | 66,973 |
Page 1 of 21 · 1,243 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.