Pakistan Oxygen Limited (PSX:PAKOXY)
Pakistan · Delayed Price · Currency is PKR 221.00
-1.03 (-0.46%)
At close: Aug 1, 2025
Pakistan Oxygen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 223.03 | 223.03 | 220.03 | 221.00 | 221.00 | -0.46% | 12,897 |
| Jul 31, 2025 | 219.90 | 228.00 | 219.90 | 222.03 | 222.03 | 1.50% | 16,328 |
| Jul 30, 2025 | 222.90 | 222.90 | 218.00 | 218.75 | 218.75 | -1.47% | 6,617 |
| Jul 29, 2025 | 227.97 | 227.97 | 220.00 | 222.02 | 222.02 | -2.85% | 12,713 |
| Jul 28, 2025 | 228.90 | 229.00 | 221.00 | 228.54 | 228.54 | -0.15% | 25,806 |
| Jul 25, 2025 | 212.03 | 232.69 | 206.00 | 228.88 | 228.88 | 8.20% | 157,617 |
| Jul 24, 2025 | 224.90 | 224.90 | 210.00 | 211.54 | 211.54 | -5.60% | 25,606 |
| Jul 23, 2025 | 225.00 | 227.00 | 220.53 | 224.09 | 224.09 | -0.13% | 6,701 |
| Jul 22, 2025 | 225.00 | 229.99 | 220.20 | 224.38 | 224.38 | -1.72% | 26,045 |
| Jul 21, 2025 | 227.00 | 231.00 | 206.15 | 228.31 | 228.31 | 0.61% | 18,111 |
| Jul 18, 2025 | 230.01 | 235.00 | 226.03 | 226.92 | 226.92 | -2.16% | 1,915 |
| Jul 17, 2025 | 225.56 | 242.10 | 224.00 | 231.94 | 231.94 | 2.83% | 14,687 |
| Jul 16, 2025 | 226.94 | 239.99 | 215.00 | 225.56 | 225.56 | -0.63% | 43,496 |
| Jul 15, 2025 | 236.03 | 236.03 | 221.55 | 226.98 | 226.98 | -3.81% | 28,064 |
| Jul 14, 2025 | 245.03 | 249.99 | 220.39 | 235.96 | 235.96 | -3.64% | 11,870 |
| Jul 11, 2025 | 256.11 | 256.11 | 240.00 | 244.88 | 244.88 | -5.34% | 32,466 |
| Jul 10, 2025 | 261.20 | 269.99 | 255.00 | 258.69 | 258.69 | -0.68% | 21,476 |
| Jul 9, 2025 | 256.00 | 274.00 | 256.00 | 260.45 | 260.45 | 3.02% | 77,131 |
| Jul 8, 2025 | 247.00 | 254.80 | 237.00 | 252.81 | 252.81 | 6.34% | 116,833 |
| Jul 7, 2025 | 216.90 | 237.73 | 210.15 | 237.73 | 237.73 | 10.00% | 141,535 |
| Jul 4, 2025 | 212.53 | 221.98 | 210.00 | 216.12 | 216.12 | 2.16% | 17,304 |
| Jul 3, 2025 | 210.11 | 217.95 | 206.70 | 211.55 | 211.55 | -1.86% | 37,269 |
| Jul 2, 2025 | 222.05 | 228.99 | 211.10 | 215.56 | 215.56 | -2.33% | 113,591 |
| Jul 1, 2025 | 204.00 | 220.95 | 204.00 | 220.70 | 220.70 | 9.88% | 201,745 |
| Jun 30, 2025 | 185.00 | 200.86 | 180.00 | 200.86 | 200.86 | 10.00% | 387,187 |
| Jun 27, 2025 | 182.60 | 182.60 | 174.00 | 182.60 | 182.60 | 10.00% | 127,408 |
| Jun 26, 2025 | 152.00 | 166.00 | 152.00 | 166.00 | 166.00 | 10.00% | 97,421 |
| Jun 25, 2025 | 151.03 | 151.10 | 147.50 | 150.91 | 150.91 | 1.62% | 16,961 |
| Jun 24, 2025 | 146.00 | 149.00 | 145.07 | 148.50 | 148.50 | 2.82% | 15,606 |
| Jun 23, 2025 | 146.50 | 146.50 | 144.00 | 144.43 | 144.43 | -3.62% | 6,461 |
| Jun 20, 2025 | 148.42 | 149.85 | 147.00 | 149.85 | 149.85 | 0.97% | 7,495 |
| Jun 19, 2025 | 150.00 | 150.00 | 147.70 | 148.41 | 148.41 | 0.28% | 3,696 |
| Jun 18, 2025 | 148.03 | 148.03 | 144.00 | 148.00 | 148.00 | -1.08% | 59,083 |
| Jun 17, 2025 | 150.03 | 150.03 | 149.50 | 149.62 | 149.62 | -0.09% | 5,898 |
| Jun 16, 2025 | 150.05 | 150.05 | 149.75 | 149.75 | 149.75 | 0.01% | 10,433 |
| Jun 13, 2025 | 150.20 | 151.90 | 147.00 | 149.74 | 149.74 | -1.58% | 21,171 |
| Jun 12, 2025 | 154.00 | 155.00 | 150.10 | 152.14 | 152.14 | -0.89% | 80,314 |
| Jun 11, 2025 | 156.00 | 156.00 | 140.26 | 153.50 | 153.50 | -1.17% | 31,610 |
| Jun 10, 2025 | 153.00 | 158.44 | 151.00 | 155.31 | 155.31 | 2.84% | 22,695 |
| Jun 5, 2025 | 151.10 | 153.99 | 151.00 | 151.02 | 151.02 | -0.94% | 1,704 |
| Jun 4, 2025 | 154.00 | 154.95 | 151.03 | 152.45 | 152.45 | 0.29% | 10,878 |
| Jun 3, 2025 | 153.00 | 153.00 | 148.01 | 152.01 | 152.01 | -0.65% | 2,180 |
| Jun 2, 2025 | 154.00 | 154.00 | 151.02 | 153.00 | 153.00 | 0.66% | 4,059 |
| May 30, 2025 | 154.49 | 154.49 | 151.56 | 152.00 | 152.00 | -0.01% | 9,094 |
| May 29, 2025 | 153.00 | 154.00 | 152.00 | 152.01 | 152.01 | 0.52% | 5,578 |
| May 27, 2025 | 155.00 | 155.00 | 150.32 | 151.23 | 151.23 | 0.14% | 11,438 |
| May 26, 2025 | 155.00 | 156.75 | 150.00 | 151.02 | 151.02 | -2.46% | 8,966 |
| May 23, 2025 | 154.98 | 158.00 | 152.00 | 154.83 | 154.83 | 2.39% | 6,813 |
| May 22, 2025 | 153.00 | 156.00 | 148.62 | 151.22 | 151.22 | 2.18% | 37,912 |
| May 21, 2025 | 148.00 | 152.40 | 148.00 | 148.00 | 148.00 | 0.66% | 2,400 |