Pakistan Oxygen Limited (PSX:PAKOXY)
Pakistan · Delayed Price · Currency is PKR 249.17
-9.60 (-3.71%)
At close: Mar 19, 2026
Pakistan Oxygen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 265.00 | 270.00 | 246.04 | 249.17 | 249.17 | -3.71% | 309 |
| Mar 18, 2026 | 259.98 | 259.98 | 249.00 | 258.77 | 258.77 | 4.24% | 757 |
| Mar 17, 2026 | 250.00 | 258.75 | 247.00 | 248.25 | 248.25 | -4.11% | 1,766 |
| Mar 16, 2026 | 245.00 | 260.98 | 245.00 | 258.88 | 258.88 | 5.25% | 554 |
| Mar 13, 2026 | 250.00 | 265.00 | 246.53 | 245.97 | 245.97 | - | 95 |
| Mar 12, 2026 | 255.00 | 255.00 | 245.00 | 245.97 | 245.97 | -5.00% | 1,217 |
| Mar 11, 2026 | 260.00 | 260.00 | 251.12 | 258.92 | 258.92 | 0.65% | 414 |
| Mar 10, 2026 | 264.99 | 264.99 | 244.00 | 257.24 | 257.24 | 6.38% | 281 |
| Mar 9, 2026 | 264.98 | 264.98 | 240.50 | 241.82 | 241.82 | -9.09% | 3,236 |
| Mar 6, 2026 | 279.98 | 279.98 | 265.10 | 266.01 | 266.01 | -1.11% | 1,002 |
| Mar 5, 2026 | 268.00 | 275.00 | 260.00 | 269.00 | 269.00 | 2.68% | 6,472 |
| Mar 4, 2026 | 265.02 | 265.02 | 261.00 | 261.97 | 261.97 | -2.96% | 1,629 |
| Mar 3, 2026 | 274.70 | 274.70 | 250.00 | 269.95 | 269.95 | 3.54% | 6,373 |
| Mar 2, 2026 | 266.01 | 279.00 | 260.51 | 260.71 | 260.71 | -9.93% | 7,002 |
| Feb 27, 2026 | 291.08 | 300.00 | 285.50 | 289.46 | 289.46 | 1.58% | 1,810 |
| Feb 26, 2026 | 280.53 | 284.98 | 272.00 | 284.95 | 284.95 | 1.59% | 4,251 |
| Feb 25, 2026 | 290.00 | 290.00 | 276.15 | 280.50 | 280.50 | -3.27% | 4,460 |
| Feb 24, 2026 | 294.00 | 300.00 | 282.00 | 289.97 | 289.97 | -1.43% | 8,470 |
| Feb 23, 2026 | 318.00 | 318.00 | 293.00 | 294.17 | 294.17 | -5.26% | 7,339 |
| Feb 20, 2026 | 311.00 | 318.00 | 309.00 | 310.49 | 310.49 | -0.13% | 3,114 |
| Feb 19, 2026 | 312.55 | 320.00 | 310.00 | 310.88 | 310.88 | -2.22% | 4,658 |
| Feb 18, 2026 | 311.00 | 320.00 | 311.00 | 317.93 | 317.93 | 2.39% | 857 |
| Feb 17, 2026 | 311.53 | 322.97 | 310.00 | 310.50 | 310.50 | -0.30% | 3,788 |
| Feb 16, 2026 | 324.99 | 324.99 | 311.00 | 311.42 | 311.42 | -2.74% | 10,296 |
| Feb 13, 2026 | 325.00 | 330.00 | 316.10 | 320.18 | 320.18 | 0.63% | 27,763 |
| Feb 12, 2026 | 323.50 | 324.01 | 316.26 | 318.19 | 318.19 | 0.05% | 3,344 |
| Feb 11, 2026 | 319.00 | 323.90 | 316.01 | 318.03 | 318.03 | 1.53% | 434 |
| Feb 10, 2026 | 316.23 | 327.01 | 311.20 | 313.24 | 313.24 | -0.90% | 8,390 |
| Feb 9, 2026 | 327.53 | 330.98 | 311.00 | 316.07 | 316.07 | -3.49% | 1,502 |
| Feb 6, 2026 | 327.50 | 334.67 | 326.00 | 327.50 | 327.50 | 0.04% | 5,056 |
| Feb 4, 2026 | 325.03 | 330.00 | 323.28 | 327.36 | 327.36 | 0.73% | 37,966 |
| Feb 3, 2026 | 330.03 | 330.03 | 324.95 | 324.99 | 324.99 | -1.47% | 11,980 |
| Feb 2, 2026 | 323.45 | 356.68 | 321.15 | 329.85 | 329.85 | 1.73% | 17,328 |
| Jan 30, 2026 | 321.03 | 328.00 | 318.00 | 324.25 | 324.25 | 1.05% | 7,893 |
| Jan 29, 2026 | 324.87 | 328.90 | 315.10 | 320.88 | 320.88 | -1.23% | 5,272 |
| Jan 28, 2026 | 322.00 | 327.20 | 322.00 | 324.87 | 324.87 | 0.99% | 2,758 |
| Jan 27, 2026 | 323.00 | 329.98 | 320.26 | 321.67 | 321.67 | -0.19% | 6,486 |
| Jan 26, 2026 | 328.00 | 330.00 | 320.00 | 322.27 | 322.27 | -0.99% | 8,493 |
| Jan 23, 2026 | 327.00 | 327.00 | 319.54 | 325.50 | 325.50 | 0.99% | 3,479 |
| Jan 22, 2026 | 329.00 | 329.00 | 320.10 | 322.32 | 322.32 | -1.02% | 385 |
| Jan 21, 2026 | 334.03 | 334.03 | 325.00 | 325.65 | 325.65 | -2.39% | 10,346 |
| Jan 20, 2026 | 329.00 | 338.00 | 324.50 | 333.61 | 333.61 | 1.74% | 12,452 |
| Jan 19, 2026 | 325.57 | 330.00 | 323.63 | 327.89 | 327.89 | 0.71% | 9,275 |
| Jan 16, 2026 | 327.93 | 330.00 | 322.03 | 325.57 | 325.57 | -0.72% | 1,444 |
| Jan 15, 2026 | 327.00 | 335.00 | 316.10 | 327.93 | 327.93 | 0.87% | 9,700 |
| Jan 14, 2026 | 321.54 | 330.00 | 315.02 | 325.09 | 325.09 | 1.12% | 6,628 |
| Jan 13, 2026 | 322.54 | 327.95 | 320.00 | 321.49 | 321.49 | -0.20% | 1,023 |
| Jan 12, 2026 | 332.00 | 332.00 | 320.00 | 322.15 | 322.15 | -3.29% | 7,827 |
| Jan 9, 2026 | 339.04 | 344.98 | 316.00 | 333.10 | 333.10 | -2.50% | 20,021 |
| Jan 8, 2026 | 336.03 | 348.00 | 331.16 | 341.64 | 341.64 | 1.98% | 32,239 |