Descon Oxychem Limited (PSX:DOL)
Pakistan · Delayed Price · Currency is PKR 38.68
+0.01 (0.03%)
At close: Sep 26, 2025
Descon Oxychem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 38.85 | 38.95 | 38.45 | 38.68 | 38.68 | 0.03% | 552,719 |
| Sep 25, 2025 | 39.05 | 39.20 | 38.53 | 38.67 | 38.67 | 0.03% | 646,003 |
| Sep 24, 2025 | 38.41 | 38.90 | 38.35 | 38.66 | 38.66 | 0.68% | 495,933 |
| Sep 23, 2025 | 38.60 | 38.69 | 38.30 | 38.40 | 38.40 | -0.41% | 633,781 |
| Sep 22, 2025 | 38.95 | 38.95 | 38.31 | 38.56 | 38.56 | -0.41% | 419,338 |
| Sep 19, 2025 | 39.10 | 39.40 | 38.00 | 38.72 | 38.72 | -0.82% | 1,832,769 |
| Sep 18, 2025 | 39.30 | 39.30 | 38.61 | 39.04 | 39.04 | 0.46% | 619,574 |
| Sep 17, 2025 | 38.75 | 39.28 | 38.75 | 38.86 | 38.86 | -0.49% | 512,258 |
| Sep 16, 2025 | 39.00 | 39.49 | 38.85 | 39.05 | 39.05 | 0.54% | 680,090 |
| Sep 15, 2025 | 38.90 | 39.62 | 38.66 | 38.84 | 38.84 | -0.69% | 452,990 |
| Sep 12, 2025 | 39.58 | 39.90 | 38.90 | 39.11 | 39.11 | -0.51% | 850,505 |
| Sep 11, 2025 | 39.16 | 41.00 | 38.77 | 39.31 | 39.31 | 0.69% | 5,893,508 |
| Sep 10, 2025 | 38.50 | 39.25 | 38.50 | 39.04 | 39.04 | 1.61% | 2,696,882 |
| Sep 9, 2025 | 37.73 | 39.00 | 37.15 | 38.42 | 38.42 | 2.75% | 3,045,818 |
| Sep 8, 2025 | 37.88 | 37.95 | 37.00 | 37.39 | 37.39 | -1.22% | 2,379,431 |
| Sep 5, 2025 | 38.50 | 38.90 | 37.70 | 37.85 | 37.85 | -1.53% | 2,107,874 |
| Sep 4, 2025 | 39.00 | 40.80 | 38.08 | 38.44 | 38.44 | 1.83% | 10,821,270 |
| Sep 3, 2025 | 36.82 | 38.74 | 36.75 | 37.75 | 37.75 | 3.82% | 8,225,062 |
| 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 |