Pakistan Oxygen Limited (PSX:PAKOXY)
Pakistan · Delayed Price · Currency is PKR 239.57
+0.05 (0.02%)
At close: Sep 30, 2025
Pakistan Oxygen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 239.16 | 243.00 | 235.10 | 240.00 | 240.00 | - | 8,249 |
| Sep 18, 2025 | 244.99 | 244.99 | 239.02 | 240.00 | 240.00 | 0.22% | 1,299 |
| Sep 17, 2025 | 243.50 | 243.50 | 239.00 | 239.47 | 239.47 | - | 11,949 |
| Sep 16, 2025 | 244.90 | 244.90 | 238.10 | 239.47 | 239.47 | -0.22% | 12,892 |
| Sep 15, 2025 | 245.00 | 245.00 | 240.00 | 240.01 | 240.01 | -0.57% | 8,883 |
| Sep 12, 2025 | 246.00 | 246.00 | 240.00 | 241.38 | 241.38 | -0.26% | 1,444 |
| Sep 11, 2025 | 241.00 | 247.00 | 236.00 | 242.00 | 242.00 | 0.83% | 44,917 |
| Sep 10, 2025 | 239.03 | 243.98 | 237.05 | 240.00 | 240.00 | 0.41% | 18,415 |
| Sep 9, 2025 | 242.75 | 242.75 | 235.11 | 239.03 | 239.03 | -1.53% | 28,843 |
| Sep 8, 2025 | 243.03 | 245.50 | 241.00 | 242.75 | 242.75 | -0.05% | 27,719 |
| Sep 5, 2025 | 243.03 | 247.00 | 240.00 | 242.86 | 242.86 | 0.24% | 31,624 |
| Sep 4, 2025 | 245.90 | 245.95 | 241.00 | 242.29 | 242.29 | -0.31% | 13,466 |
| Sep 3, 2025 | 245.99 | 249.00 | 242.10 | 243.05 | 243.05 | -0.33% | 36,158 |
| Sep 2, 2025 | 247.00 | 247.00 | 242.23 | 243.86 | 243.86 | -0.53% | 18,866 |
| Sep 1, 2025 | 246.53 | 249.49 | 245.00 | 245.16 | 245.16 | -0.42% | 22,597 |
| 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 |