Descon Oxychem Limited (PSX:DOL)
Pakistan · Delayed Price · Currency is PKR 30.50
+0.50 (1.67%)
At close: Nov 5, 2026
Descon Oxychem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 30.00 | 30.73 | 29.64 | 30.50 | 30.50 | 1.67% | 145,170 |
| Nov 4, 2026 | 29.54 | 30.79 | 29.00 | 30.00 | 30.00 | 1.01% | 156,643 |
| Nov 3, 2026 | 29.99 | 29.99 | 29.50 | 29.70 | 29.70 | -0.47% | 22,389 |
| Nov 2, 2026 | 30.02 | 30.15 | 29.50 | 29.84 | 29.84 | -0.53% | 64,014 |
| Oct 30, 2026 | 30.11 | 30.20 | 29.90 | 30.00 | 30.00 | -0.37% | 66,198 |
| Oct 29, 2026 | 30.50 | 30.58 | 30.01 | 30.11 | 30.11 | -1.02% | 105,083 |
| Oct 28, 2026 | 31.28 | 31.89 | 30.20 | 30.42 | 30.42 | -2.75% | 402,080 |
| Oct 27, 2026 | 28.50 | 31.28 | 28.50 | 31.28 | 31.28 | 9.99% | 1,558,017 |
| Oct 26, 2026 | 27.99 | 29.00 | 27.42 | 28.44 | 28.44 | 3.34% | 101,141 |
| Oct 23, 2026 | 28.98 | 28.98 | 27.00 | 27.52 | 27.52 | -2.34% | 34,432 |
| Oct 22, 2026 | 28.26 | 28.50 | 27.80 | 28.18 | 28.18 | -1.19% | 76,132 |
| Oct 21, 2026 | 29.90 | 29.91 | 27.00 | 28.52 | 28.52 | -3.84% | 83,628 |
| Oct 20, 2026 | 29.59 | 29.95 | 29.25 | 29.66 | 29.66 | 0.24% | 26,783 |
| Oct 19, 2026 | 29.90 | 30.00 | 29.51 | 29.59 | 29.59 | -1.30% | 60,548 |
| Oct 16, 2026 | 29.46 | 30.10 | 29.46 | 29.98 | 29.98 | 1.59% | 101,105 |
| Oct 15, 2026 | 29.49 | 30.18 | 29.00 | 29.51 | 29.51 | 0.79% | 149,467 |
| Oct 14, 2026 | 29.35 | 29.35 | 29.00 | 29.28 | 29.28 | 0.17% | 33,498 |
| Oct 13, 2026 | 29.01 | 29.79 | 29.01 | 29.23 | 29.23 | -1.02% | 23,763 |
| Oct 12, 2026 | 30.00 | 30.00 | 29.01 | 29.53 | 29.53 | -0.40% | 145,893 |
| Oct 9, 2026 | 31.12 | 32.20 | 30.85 | 31.65 | 29.65 | 1.70% | 502,938 |
| Oct 8, 2026 | 30.99 | 31.15 | 30.95 | 31.12 | 29.15 | 0.61% | 158,331 |
| Oct 7, 2026 | 30.70 | 31.00 | 30.70 | 30.93 | 28.98 | 0.75% | 89,496 |
| Oct 6, 2026 | 30.88 | 30.97 | 30.40 | 30.70 | 28.76 | 0.36% | 47,981 |
| Oct 5, 2026 | 31.00 | 31.00 | 30.00 | 30.59 | 28.66 | -0.49% | 61,270 |
| Oct 2, 2026 | 30.93 | 31.00 | 30.70 | 30.74 | 28.80 | -0.65% | 28,682 |
| Oct 1, 2026 | 30.90 | 31.00 | 30.51 | 30.94 | 28.98 | -0.06% | 30,969 |
| Sep 30, 2026 | 30.74 | 30.99 | 30.65 | 30.96 | 29.00 | 1.78% | 70,215 |
| Sep 29, 2026 | 30.50 | 30.58 | 30.30 | 30.42 | 28.50 | -0.36% | 23,503 |
| Sep 28, 2026 | 30.30 | 31.00 | 30.30 | 30.53 | 28.60 | 0.73% | 21,575 |
| Sep 25, 2026 | 30.64 | 30.64 | 30.06 | 30.31 | 28.39 | -0.13% | 14,258 |
| Sep 24, 2026 | 30.60 | 31.00 | 30.05 | 30.35 | 28.43 | -0.62% | 54,669 |
| Sep 23, 2026 | 30.60 | 30.94 | 30.40 | 30.54 | 28.61 | -0.20% | 44,003 |
| Sep 22, 2026 | 30.38 | 30.90 | 30.37 | 30.60 | 28.67 | 0.76% | 68,707 |
| Sep 21, 2026 | 29.99 | 30.90 | 29.99 | 30.37 | 28.45 | 0.93% | 98,807 |
| Sep 18, 2026 | 30.02 | 30.15 | 29.92 | 30.09 | 28.19 | 0.23% | 56,660 |
| Sep 17, 2026 | 29.81 | 30.09 | 29.27 | 30.02 | 28.12 | 0.70% | 151,712 |
| Sep 16, 2026 | 29.82 | 30.00 | 29.66 | 29.81 | 27.93 | -0.03% | 29,465 |
| Sep 15, 2026 | 29.90 | 30.13 | 29.50 | 29.82 | 27.94 | -0.30% | 77,563 |
| Sep 14, 2026 | 29.90 | 30.29 | 29.35 | 29.91 | 28.02 | -0.10% | 141,517 |
| Sep 11, 2026 | 29.70 | 30.10 | 29.00 | 29.94 | 28.05 | 0.71% | 78,179 |
| Sep 10, 2026 | 29.85 | 30.00 | 29.50 | 29.73 | 27.85 | -0.93% | 73,791 |
| Sep 9, 2026 | 30.03 | 30.49 | 30.00 | 30.01 | 28.11 | -0.07% | 132,460 |
| Sep 8, 2026 | 29.51 | 30.10 | 29.51 | 30.03 | 28.13 | 0.10% | 183,205 |
| Sep 7, 2026 | 29.71 | 30.12 | 29.49 | 30.00 | 28.10 | 1.73% | 313,898 |
| Sep 4, 2026 | 30.10 | 30.80 | 29.40 | 29.49 | 27.63 | -1.93% | 390,527 |
| Sep 3, 2026 | 30.00 | 30.46 | 29.65 | 30.07 | 28.17 | 0.23% | 270,163 |
| Sep 2, 2026 | 30.00 | 30.33 | 29.85 | 30.00 | 28.10 | 0.10% | 60,146 |
| Sep 1, 2026 | 29.50 | 30.18 | 29.50 | 29.97 | 28.08 | 0.60% | 68,578 |
| Aug 31, 2026 | 30.00 | 30.49 | 29.50 | 29.79 | 27.91 | -0.70% | 108,579 |
| Aug 28, 2026 | 29.61 | 30.20 | 29.60 | 30.00 | 28.10 | 1.35% | 41,196 |