Descon Oxychem Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-11-14	22.260	22.400	21.750	22.190	22.190	642,806
2024-11-13	20.600	22.550	20.200	21.830	21.830	1,546,078
2024-11-12	20.800	20.850	20.500	20.500	20.500	166,381
2024-11-11	21.200	21.250	20.750	20.970	20.970	298,887
2024-11-08	20.260	21.250	20.260	21.030	21.030	632,684
2024-11-07	21.000	21.050	20.250	20.510	20.510	237,865
2024-11-06	20.200	21.300	20.200	20.540	20.540	1,178,914
2024-11-05	19.700	20.490	19.700	20.200	20.200	603,555
2024-11-04	19.410	20.000	19.410	19.820	19.820	144,948
2024-11-01	19.510	19.620	19.410	19.500	19.500	142,669
2024-10-31	19.560	19.740	19.500	19.540	19.540	104,156
2024-10-30	19.830	19.830	19.600	19.620	19.620	74,715
2024-10-29	19.830	20.200	19.650	19.690	19.690	238,618
2024-10-28	19.810	20.090	19.750	19.770	19.770	176,418
2024-10-25	20.220	20.350	19.920	19.970	19.970	268,258
2024-10-24	20.390	20.450	20.000	20.210	20.210	249,630
2024-10-23	20.300	20.500	20.160	20.440	20.440	210,820
2024-10-22	20.790	20.790	20.200	20.250	20.250	150,892
2024-10-21	20.600	20.950	20.500	20.510	20.510	300,084
2024-10-18	19.740	20.740	19.600	20.480	20.480	1,105,913
2024-10-17	19.490	19.740	19.250	19.460	19.460	276,851
2024-10-16	19.100	19.500	19.050	19.190	19.190	282,456
2024-10-15	19.100	19.100	18.900	19.020	19.020	118,773
2024-10-14	18.950	19.100	18.890	18.910	18.910	165,041
2024-10-11	19.190	19.190	18.750	19.000	19.000	75,025
2024-10-10	18.990	19.300	18.960	19.040	19.040	148,078
2024-10-09	19.470	19.470	18.900	18.980	18.980	70,940
2024-10-08	19.010	19.190	18.760	19.010	19.010	220,270
2024-10-07	21.250	21.250	20.480	20.750	20.750	331,424
2024-10-04	20.600	20.900	20.590	20.840	20.840	129,900
2024-10-03	20.700	20.800	20.320	20.510	20.510	247,993
2024-10-02	20.110	20.800	20.100	20.690	20.690	241,910
2024-10-01	20.480	20.480	19.990	20.180	20.180	560,824
2024-09-30	20.790	20.790	20.250	20.330	20.330	266,682
2024-09-27	20.890	20.890	20.520	20.550	20.550	107,693
2024-09-26	20.750	20.890	20.500	20.550	20.550	395,700
2024-09-25	20.800	20.890	20.600	20.750	20.750	142,445
2024-09-24	20.800	20.870	20.600	20.730	20.730	176,621
2024-09-23	21.190	21.250	20.800	20.870	20.870	310,296
2024-09-20	20.800	21.200	20.800	21.080	21.080	128,756
2024-09-19	20.900	21.100	20.900	21.000	21.000	324,396
2024-09-18	20.920	20.990	20.700	20.850	20.850	128,379
2024-09-16	20.820	21.000	20.820	20.860	20.860	93,847
2024-09-13	21.010	21.200	20.800	20.870	20.870	493,805
2024-09-12	20.840	21.100	20.840	21.030	21.030	151,948
2024-09-11	21.290	21.290	20.830	21.000	21.000	258,768
2024-09-10	21.390	21.390	20.930	20.990	20.990	287,351
2024-09-09	21.000	21.300	20.760	21.150	21.150	993,836
2024-09-06	20.450	20.780	20.200	20.350	20.350	311,713
2024-09-05	20.300	20.750	20.010	20.420	20.420	574,797
2024-09-04	20.150	20.500	20.010	20.280	20.280	136,195
2024-09-03	20.500	20.680	20.120	20.220	20.220	93,214
2024-09-02	20.120	20.520	20.010	20.420	20.420	238,050
2024-08-30	20.000	20.450	20.000	20.200	20.200	273,454
2024-08-29	19.830	20.500	19.830	19.990	19.990	349,470
2024-08-28	20.190	20.190	19.800	19.830	19.830	121,676
2024-08-27	20.250	20.250	19.910	20.010	20.010	149,963

← NewerPage 9 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.