Descon Oxychem Limited (PSX:DOL)
Pakistan · Delayed Price · Currency is PKR 36.36
+1.24 (3.53%)
At close: Sep 2, 2025
Descon Oxychem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 35.15 | 36.50 | 35.15 | 36.36 | 36.36 | 3.53% | 1,720,823 |
| Sep 1, 2025 | 35.11 | 35.50 | 34.85 | 35.12 | 35.12 | 0.31% | 666,259 |
| Aug 29, 2025 | 35.10 | 35.34 | 34.80 | 35.01 | 35.01 | -0.17% | 407,992 |
| Aug 28, 2025 | 35.43 | 35.43 | 34.50 | 35.07 | 35.07 | 0.20% | 242,125 |
| Aug 27, 2025 | 35.30 | 35.75 | 34.90 | 35.00 | 35.00 | -0.54% | 567,623 |
| Aug 26, 2025 | 35.51 | 35.99 | 35.00 | 35.19 | 35.19 | -0.79% | 753,230 |
| Aug 25, 2025 | 34.51 | 36.49 | 34.51 | 35.47 | 35.47 | 2.84% | 2,660,097 |
| Aug 22, 2025 | 33.91 | 34.80 | 33.80 | 34.49 | 34.49 | 0.73% | 329,204 |
| Aug 21, 2025 | 34.32 | 34.64 | 33.80 | 34.24 | 34.24 | -0.06% | 413,805 |
| Aug 20, 2025 | 34.49 | 34.65 | 34.07 | 34.26 | 34.26 | -0.67% | 322,445 |
| Aug 19, 2025 | 34.35 | 34.86 | 34.00 | 34.49 | 34.49 | 0.73% | 522,248 |
| Aug 18, 2025 | 34.39 | 34.39 | 34.00 | 34.24 | 34.24 | 0.15% | 157,343 |
| Aug 15, 2025 | 34.10 | 34.30 | 33.80 | 34.19 | 34.19 | 0.35% | 342,858 |
| Aug 13, 2025 | 34.10 | 34.41 | 33.60 | 34.07 | 34.07 | 0.21% | 251,694 |
| Aug 12, 2025 | 34.35 | 34.35 | 33.90 | 34.00 | 34.00 | -0.09% | 192,595 |
| Aug 11, 2025 | 34.40 | 34.50 | 33.91 | 34.03 | 34.03 | -0.12% | 216,860 |
| Aug 8, 2025 | 33.81 | 34.40 | 33.80 | 34.07 | 34.07 | 0.21% | 222,491 |
| Aug 7, 2025 | 34.21 | 34.50 | 33.95 | 34.00 | 34.00 | -0.32% | 334,933 |
| Aug 6, 2025 | 34.13 | 35.01 | 34.01 | 34.11 | 34.11 | - | 825,106 |
| Aug 5, 2025 | 34.01 | 34.25 | 33.65 | 34.11 | 34.11 | 0.21% | 352,778 |
| Aug 4, 2025 | 33.50 | 34.75 | 33.40 | 34.04 | 34.04 | 1.40% | 307,986 |
| Aug 1, 2025 | 33.90 | 34.50 | 33.50 | 33.57 | 33.57 | -1.26% | 431,728 |
| Jul 31, 2025 | 34.41 | 34.70 | 33.85 | 34.00 | 34.00 | -0.96% | 462,290 |
| Jul 30, 2025 | 34.51 | 35.49 | 34.25 | 34.33 | 34.33 | -1.09% | 1,488,212 |
| Jul 29, 2025 | 35.80 | 36.09 | 34.40 | 34.71 | 34.71 | -3.48% | 717,296 |
| Jul 28, 2025 | 37.00 | 37.01 | 35.76 | 35.96 | 35.96 | -1.10% | 1,244,513 |
| Jul 25, 2025 | 35.70 | 37.00 | 35.50 | 36.36 | 36.36 | 3.77% | 3,043,660 |
| Jul 24, 2025 | 34.20 | 35.42 | 34.20 | 35.04 | 35.04 | 2.22% | 630,095 |
| Jul 23, 2025 | 34.66 | 34.94 | 34.21 | 34.28 | 34.28 | -1.04% | 352,988 |
| Jul 22, 2025 | 34.55 | 35.00 | 34.45 | 34.64 | 34.64 | -0.12% | 335,616 |
| Jul 21, 2025 | 34.98 | 35.24 | 34.50 | 34.68 | 34.68 | -0.86% | 414,300 |
| Jul 18, 2025 | 35.50 | 35.80 | 34.80 | 34.98 | 34.98 | -1.74% | 679,652 |
| Jul 17, 2025 | 36.00 | 36.00 | 35.40 | 35.60 | 35.60 | -0.97% | 1,906,751 |
| Jul 16, 2025 | 34.30 | 36.25 | 34.02 | 35.95 | 35.95 | 4.08% | 1,917,841 |
| Jul 15, 2025 | 35.01 | 35.85 | 34.40 | 34.54 | 34.54 | -2.95% | 1,462,271 |
| Jul 14, 2025 | 35.40 | 36.45 | 35.40 | 35.59 | 35.59 | 0.37% | 1,929,363 |
| Jul 11, 2025 | 36.30 | 36.90 | 35.25 | 35.46 | 35.46 | -1.17% | 2,712,311 |
| Jul 10, 2025 | 34.25 | 36.60 | 33.75 | 35.88 | 35.88 | 4.45% | 5,719,333 |
| Jul 9, 2025 | 33.02 | 35.55 | 33.02 | 34.35 | 34.35 | 3.43% | 4,721,973 |
| Jul 8, 2025 | 33.40 | 33.95 | 33.10 | 33.21 | 33.21 | -0.42% | 1,874,533 |
| Jul 7, 2025 | 33.40 | 33.99 | 32.72 | 33.35 | 33.35 | -0.03% | 1,941,183 |
| Jul 4, 2025 | 33.85 | 34.75 | 33.16 | 33.36 | 33.36 | -0.09% | 4,601,531 |
| Jul 3, 2025 | 31.76 | 33.92 | 31.65 | 33.39 | 33.39 | 5.13% | 7,331,549 |
| Jul 2, 2025 | 31.60 | 32.80 | 31.60 | 31.76 | 31.76 | 0.67% | 2,029,639 |
| Jul 1, 2025 | 31.80 | 32.20 | 31.50 | 31.55 | 31.55 | -0.72% | 1,729,452 |
| Jun 30, 2025 | 32.82 | 33.10 | 31.30 | 31.78 | 31.78 | -2.13% | 4,284,892 |
| Jun 27, 2025 | 31.30 | 32.89 | 31.02 | 32.47 | 32.47 | 4.17% | 5,729,327 |
| Jun 26, 2025 | 30.70 | 31.90 | 30.50 | 31.17 | 31.17 | 0.94% | 2,317,472 |
| Jun 25, 2025 | 30.50 | 31.40 | 30.35 | 30.88 | 30.88 | 1.75% | 1,553,468 |
| Jun 24, 2025 | 29.99 | 30.70 | 29.55 | 30.35 | 30.35 | 6.60% | 687,133 |