Descon Oxychem Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	24.400	24.400	24.100	24.170	24.170	581,000
2023-11-24	24.850	24.970	24.100	24.240	24.240	891,500
2023-11-23	25.050	25.300	24.650	24.800	24.800	984,500
2023-11-22	25.200	25.800	24.900	25.000	25.000	2,506,000
2023-11-21	24.510	25.050	24.300	24.920	24.920	2,001,000
2023-11-20	24.800	25.500	24.270	24.540	24.540	3,305,500
2023-11-17	23.020	24.840	23.020	24.460	24.460	6,879,000
2023-11-16	22.950	23.400	22.800	23.110	23.110	1,461,000
2023-11-15	23.190	23.190	22.700	22.800	22.800	1,146,500
2023-11-14	22.560	23.250	22.310	22.960	22.960	1,719,500
2023-11-13	22.490	22.790	22.400	22.530	22.530	931,000
2023-11-10	22.450	22.760	22.350	22.410	22.410	638,000
2023-11-08	22.360	22.400	22.100	22.350	22.350	456,000
2023-11-07	22.880	22.890	22.090	22.140	22.140	641,000
2023-11-06	22.900	23.000	22.600	22.720	22.720	770,000
2023-11-03	22.700	23.600	22.600	22.830	22.830	2,287,000
2023-11-02	22.030	22.700	22.000	22.460	22.460	1,801,500
2023-11-01	21.700	22.350	21.610	21.950	21.950	789,500
2023-10-31	21.640	21.760	21.390	21.570	21.570	456,500
2023-10-30	21.480	21.630	21.400	21.480	21.480	211,500
2023-10-27	21.660	21.780	21.250	21.310	21.310	427,500
2023-10-26	22.110	22.200	21.640	21.670	21.670	448,500
2023-10-25	22.000	22.390	21.830	22.050	22.050	562,000
2023-10-24	21.900	22.080	21.800	21.860	21.860	331,000
2023-10-23	21.500	22.600	21.480	21.990	21.990	1,410,000
2023-10-20	21.600	21.750	21.310	21.410	21.410	782,500
2023-10-19	22.000	22.000	21.490	21.530	21.530	1,816,500
2023-10-18	22.500	22.590	22.300	22.370	22.370	368,000
2023-10-17	22.500	22.900	22.320	22.400	22.400	710,500
2023-10-16	22.600	22.750	22.110	22.500	22.500	658,500
2023-10-13	22.450	22.650	22.200	22.250	22.250	1,107,500
2023-10-12	22.650	22.650	22.370	22.410	22.410	244,000
2023-10-11	22.770	22.800	22.300	22.530	22.530	690,500
2023-10-10	22.840	22.840	22.100	22.490	22.490	796,500
2023-10-09	23.950	24.600	23.760	23.920	23.920	877,500
2023-10-06	24.240	24.280	23.890	24.130	24.130	346,000
2023-10-05	23.830	24.270	23.800	24.100	24.100	482,000
2023-10-04	23.550	24.190	23.550	23.840	23.840	146,500
2023-10-03	23.530	23.870	23.450	23.770	23.770	256,000
2023-10-02	23.570	23.750	23.330	23.640	23.640	165,000
2023-09-28	23.520	23.600	23.400	23.460	23.460	345,000
2023-09-27	23.500	23.720	23.480	23.580	23.580	910,500
2023-09-26	23.990	24.000	23.500	23.620	23.620	367,000
2023-09-25	24.140	24.140	23.500	23.820	23.820	134,500
2023-09-22	23.990	24.250	23.800	24.030	24.030	697,000
2023-09-21	23.670	23.990	23.670	23.920	23.920	249,500
2023-09-20	23.590	23.920	23.580	23.650	23.650	160,500
2023-09-19	23.700	23.750	23.500	23.580	23.580	132,000
2023-09-18	23.640	23.640	23.320	23.490	23.490	206,500
2023-09-15	23.970	23.970	23.550	23.680	23.680	374,500
2023-09-14	23.650	23.800	23.450	23.690	23.690	348,000
2023-09-13	23.800	23.830	23.610	23.650	23.650	199,000
2023-09-12	24.160	24.210	23.790	23.810	23.810	324,500
2023-09-11	24.900	25.140	24.330	24.420	24.420	424,500
2023-09-08	25.480	25.900	24.850	24.930	24.930	4,767,500
2023-09-07	24.930	25.400	24.900	25.010	25.010	644,500
2023-09-06	24.730	25.400	24.500	25.290	25.290	388,500
2023-09-05	24.800	25.140	24.250	24.430	24.430	487,000
2023-09-04	24.680	25.450	24.500	24.830	24.830	415,500
2023-09-01	23.600	24.700	23.600	24.570	24.570	272,000

← NewerPage 13 of 21 · 1,248 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.