Pakistan Oxygen Limited (PSX:PAKOXY)
Pakistan · Delayed Price · Currency is PKR 243.86
-1.30 (-0.53%)
At close: Sep 2, 2025
Pakistan Oxygen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 247.09 | 251.10 | 245.00 | 246.20 | 246.20 | -0.36% | 43,608 |
| Aug 28, 2025 | 249.50 | 254.56 | 244.00 | 247.09 | 247.09 | -0.62% | 78,952 |
| Aug 27, 2025 | 236.05 | 255.00 | 236.05 | 248.62 | 248.62 | 5.43% | 124,819 |
| Aug 26, 2025 | 230.00 | 247.49 | 230.00 | 235.81 | 235.81 | 4.74% | 176,323 |
| Aug 25, 2025 | 225.00 | 227.50 | 221.01 | 225.13 | 225.13 | 0.80% | 9,302 |
| Aug 22, 2025 | 224.53 | 227.00 | 219.99 | 223.34 | 223.34 | -0.39% | 4,637 |
| Aug 21, 2025 | 222.03 | 225.00 | 218.01 | 224.22 | 224.22 | 1.22% | 11,193 |
| Aug 20, 2025 | 230.50 | 231.20 | 221.00 | 221.51 | 221.51 | -3.96% | 14,715 |
| Aug 19, 2025 | 238.00 | 238.00 | 222.00 | 230.64 | 230.64 | -3.13% | 19,506 |
| Aug 18, 2025 | 243.99 | 243.99 | 234.05 | 238.10 | 238.10 | 1.39% | 2,657 |
| Aug 15, 2025 | 225.07 | 240.00 | 225.07 | 234.84 | 234.84 | -1.48% | 642 |
| Aug 13, 2025 | 243.90 | 243.90 | 235.01 | 238.37 | 238.37 | -0.76% | 4,601 |
| Aug 12, 2025 | 238.62 | 245.00 | 238.61 | 240.19 | 240.19 | 0.66% | 15,468 |
| Aug 11, 2025 | 238.00 | 246.00 | 231.50 | 238.61 | 238.61 | -1.32% | 6,230 |
| Aug 8, 2025 | 242.01 | 246.49 | 238.00 | 241.81 | 241.81 | -0.08% | 4,663 |
| Aug 7, 2025 | 239.74 | 252.47 | 230.56 | 242.01 | 242.01 | 0.95% | 20,967 |
| Aug 6, 2025 | 222.00 | 242.99 | 222.00 | 239.74 | 239.74 | 8.33% | 86,161 |
| Aug 5, 2025 | 219.00 | 225.00 | 218.99 | 221.30 | 221.30 | 1.51% | 16,163 |
| Aug 4, 2025 | 221.03 | 221.03 | 217.10 | 218.00 | 218.00 | -1.36% | 2,191 |
| 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 |