Pakistan Oxygen Limited (PSX:PAKOXY)
Pakistan · Delayed Price · Currency is PKR 324.25
+3.37 (1.05%)
At close: Jan 30, 2026
Pakistan Oxygen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 313.13 | 320.00 | 313.03 | 315.04 | 315.04 | 0.65% | 5,295 |
| Dec 16, 2025 | 318.33 | 318.50 | 312.00 | 313.02 | 313.02 | -1.66% | 5,872 |
| Dec 15, 2025 | 320.03 | 322.00 | 312.50 | 318.29 | 318.29 | -0.80% | 9,481 |
| Dec 12, 2025 | 321.03 | 321.03 | 310.12 | 320.85 | 320.85 | -0.03% | 3,246 |
| Dec 11, 2025 | 324.00 | 324.00 | 315.00 | 320.95 | 320.95 | 0.26% | 6,641 |
| Dec 10, 2025 | 323.53 | 324.95 | 318.01 | 320.12 | 320.12 | -1.83% | 2,562 |
| Dec 9, 2025 | 330.00 | 330.00 | 315.01 | 326.08 | 326.08 | 0.27% | 35,811 |
| Dec 8, 2025 | 317.01 | 329.00 | 309.00 | 325.20 | 325.20 | 2.57% | 17,403 |
| Dec 5, 2025 | 313.00 | 320.00 | 312.00 | 317.05 | 317.05 | 1.58% | 2,504 |
| Dec 4, 2025 | 319.00 | 319.00 | 310.10 | 312.13 | 312.13 | -1.22% | 1,023 |
| Dec 3, 2025 | 323.99 | 323.99 | 313.70 | 316.00 | 316.00 | - | 3,715 |
| Dec 2, 2025 | 315.00 | 325.00 | 306.77 | 316.00 | 316.00 | 0.78% | 15,807 |
| Dec 1, 2025 | 306.98 | 315.00 | 304.10 | 313.55 | 313.55 | 2.51% | 19,056 |
| 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 |