Pakistan Oxygen Limited (PSX:PAKOXY)
Pakistan · Delayed Price · Currency is PKR 305.87
+0.33 (0.11%)
At close: Nov 28, 2025
Pakistan Oxygen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 305.00 | 312.00 | 305.00 | 305.87 | 305.87 | 0.11% | 7,750 |
| Nov 27, 2025 | 310.00 | 311.90 | 303.00 | 305.54 | 305.54 | -0.73% | 3,938 |
| Nov 26, 2025 | 319.03 | 319.03 | 306.00 | 307.78 | 307.78 | -3.47% | 9,667 |
| Nov 25, 2025 | 319.95 | 319.95 | 316.00 | 318.86 | 318.86 | 0.07% | 3,335 |
| Nov 24, 2025 | 315.00 | 320.00 | 314.72 | 318.64 | 318.64 | 1.25% | 7,118 |
| Nov 21, 2025 | 319.03 | 324.00 | 311.00 | 314.72 | 314.72 | -1.50% | 3,370 |
| Nov 20, 2025 | 318.00 | 324.95 | 314.00 | 319.50 | 319.50 | 1.37% | 10,517 |
| Nov 19, 2025 | 312.03 | 329.90 | 300.00 | 315.19 | 315.19 | 1.14% | 125,754 |
| Nov 18, 2025 | 318.03 | 322.00 | 310.00 | 311.63 | 311.63 | -2.01% | 9,402 |
| Nov 17, 2025 | 332.00 | 338.87 | 311.00 | 318.03 | 318.03 | -3.82% | 24,161 |
| Nov 14, 2025 | 335.00 | 339.06 | 330.00 | 330.66 | 330.66 | -0.65% | 3,471 |
| Nov 13, 2025 | 339.95 | 339.95 | 321.13 | 332.84 | 332.84 | 1.70% | 20,102 |
| Nov 12, 2025 | 341.01 | 348.00 | 317.10 | 327.29 | 327.29 | -3.76% | 31,965 |
| Nov 11, 2025 | 334.34 | 347.00 | 325.00 | 340.09 | 340.09 | 3.17% | 104,856 |
| Nov 10, 2025 | 315.00 | 338.65 | 314.00 | 329.65 | 329.65 | 7.08% | 110,521 |
| Nov 7, 2025 | 294.55 | 316.34 | 291.00 | 307.86 | 307.86 | 7.05% | 180,252 |
| Nov 6, 2025 | 275.02 | 289.00 | 275.00 | 287.58 | 287.58 | 4.33% | 75,335 |
| Nov 5, 2025 | 280.00 | 282.00 | 275.00 | 275.65 | 275.65 | -1.55% | 7,170 |
| Nov 4, 2025 | 290.00 | 292.35 | 279.94 | 279.98 | 279.98 | -3.06% | 14,448 |
| Nov 3, 2025 | 289.97 | 294.97 | 287.00 | 288.83 | 288.83 | 1.06% | 8,226 |
| Oct 31, 2025 | 285.00 | 290.00 | 280.00 | 285.80 | 285.80 | 2.40% | 32,766 |
| Oct 30, 2025 | 274.99 | 285.33 | 269.07 | 279.11 | 279.11 | 2.49% | 66,886 |
| Oct 29, 2025 | 276.31 | 283.99 | 265.00 | 272.34 | 272.34 | -0.93% | 48,345 |
| Oct 28, 2025 | 283.98 | 288.90 | 273.00 | 274.89 | 274.89 | 0.64% | 86,192 |
| Oct 27, 2025 | 273.90 | 281.00 | 265.00 | 273.14 | 273.14 | 6.15% | 192,819 |
| Oct 24, 2025 | 244.80 | 262.00 | 242.00 | 257.31 | 257.31 | 7.18% | 94,131 |
| Oct 23, 2025 | 240.01 | 241.40 | 239.03 | 240.07 | 240.07 | -1.06% | 10,322 |
| Oct 22, 2025 | 240.23 | 244.48 | 240.00 | 242.64 | 242.64 | 1.05% | 5,310 |
| Oct 21, 2025 | 243.50 | 243.50 | 240.00 | 240.11 | 240.11 | -1.18% | 10,075 |
| Oct 20, 2025 | 240.04 | 242.98 | 240.00 | 242.98 | 242.98 | 1.24% | 1,628 |
| Oct 17, 2025 | 240.03 | 242.00 | 240.00 | 240.00 | 240.00 | - | 3,905 |
| Oct 16, 2025 | 240.00 | 241.70 | 238.30 | 240.00 | 240.00 | 0.78% | 11,018 |
| Oct 15, 2025 | 241.10 | 243.00 | 238.00 | 238.14 | 238.14 | -1.23% | 16,574 |
| Oct 14, 2025 | 240.48 | 247.00 | 235.00 | 241.10 | 241.10 | 0.46% | 41,770 |
| Oct 13, 2025 | 240.00 | 243.44 | 235.55 | 240.00 | 240.00 | -0.28% | 40,038 |
| Oct 10, 2025 | 240.10 | 246.69 | 239.00 | 240.68 | 240.68 | -0.62% | 38,051 |
| Oct 9, 2025 | 250.00 | 250.00 | 240.00 | 242.17 | 242.17 | -3.14% | 40,568 |
| Oct 8, 2025 | 250.10 | 275.00 | 250.00 | 250.01 | 250.01 | -0.03% | 52,040 |
| Oct 7, 2025 | 240.53 | 257.00 | 240.00 | 250.09 | 250.09 | 2.76% | 83,195 |
| Oct 6, 2025 | 244.46 | 246.40 | 240.00 | 243.38 | 243.38 | -0.44% | 19,248 |
| Oct 3, 2025 | 241.00 | 247.00 | 239.00 | 244.46 | 244.46 | 1.86% | 41,822 |
| Oct 2, 2025 | 236.36 | 240.85 | 236.36 | 240.00 | 240.00 | 0.55% | 8,322 |
| Oct 1, 2025 | 239.98 | 240.70 | 235.00 | 238.68 | 238.68 | -0.37% | 28,675 |
| Sep 30, 2025 | 238.00 | 241.10 | 236.06 | 239.57 | 239.57 | 0.02% | 7,698 |
| Sep 29, 2025 | 236.07 | 240.90 | 236.07 | 239.52 | 239.52 | -0.15% | 12,785 |
| Sep 26, 2025 | 242.00 | 242.00 | 237.10 | 239.89 | 239.89 | 0.01% | 19,424 |
| Sep 25, 2025 | 238.10 | 240.00 | 238.01 | 239.86 | 239.86 | 0.76% | 4,709 |
| Sep 24, 2025 | 238.55 | 241.00 | 237.55 | 238.04 | 238.04 | -1.56% | 20,573 |
| Sep 23, 2025 | 241.00 | 243.11 | 238.00 | 241.80 | 241.80 | 0.54% | 18,928 |
| Sep 22, 2025 | 240.00 | 244.50 | 236.02 | 240.50 | 240.50 | 0.21% | 2,695 |