Pakistan Oxygen Limited (PSX:PAKOXY)
Pakistan · Delayed Price · Currency is PKR 289.46
+4.51 (1.58%)
At close: Feb 27, 2026
Pakistan Oxygen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 334.00 | 349.99 | 331.10 | 335.00 | 335.00 | 1.72% | 17,460 |
| Jan 6, 2026 | 315.01 | 335.00 | 314.00 | 329.33 | 329.33 | 3.62% | 13,910 |
| Jan 5, 2026 | 317.85 | 319.50 | 314.01 | 317.81 | 317.81 | 0.77% | 4,361 |
| Jan 2, 2026 | 318.50 | 318.90 | 310.00 | 315.37 | 315.37 | 0.22% | 2,233 |
| Jan 1, 2026 | 312.00 | 315.00 | 312.00 | 314.68 | 314.68 | -0.10% | 7,361 |
| Dec 31, 2025 | 310.00 | 318.00 | 309.15 | 315.00 | 315.00 | 2.19% | 2,665 |
| Dec 30, 2025 | 309.53 | 311.99 | 305.10 | 308.26 | 308.26 | -0.41% | 762 |
| Dec 29, 2025 | 309.23 | 313.00 | 306.01 | 309.52 | 309.52 | 0.14% | 634 |
| Dec 26, 2025 | 311.99 | 321.00 | 309.10 | 309.10 | 309.10 | -0.22% | 898 |
| Dec 24, 2025 | 309.13 | 312.99 | 309.13 | 309.77 | 309.77 | 0.24% | 258 |
| Dec 23, 2025 | 311.00 | 312.98 | 308.00 | 309.02 | 309.02 | -0.02% | 1,084 |
| Dec 22, 2025 | 315.00 | 315.00 | 309.00 | 309.07 | 309.07 | -1.47% | 423 |
| Dec 19, 2025 | 318.00 | 318.00 | 313.00 | 313.67 | 313.67 | - | 2,233 |
| Dec 18, 2025 | 318.00 | 318.00 | 313.00 | 313.66 | 313.66 | -0.44% | 2,794 |