Pakistan Oxygen Limited (PSX:PAKOXY)
Pakistan · Delayed Price · Currency is PKR 240.11
-2.87 (-1.18%)
At close: Oct 21, 2025
Pakistan Oxygen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 243.50 | 243.50 | 240.00 | 240.11 | 240.11 | -1.18% | 10,075 |
| Oct 20, 2025 | 240.04 | 242.98 | 240.00 | 242.98 | 242.98 | 1.24% | 1,628 |
| Oct 17, 2025 | 240.03 | 242.00 | 240.00 | 240.00 | 240.00 | - | 3,905 |
| Oct 16, 2025 | 240.00 | 241.70 | 238.30 | 240.00 | 240.00 | 0.78% | 11,018 |
| Oct 15, 2025 | 241.10 | 243.00 | 238.00 | 238.14 | 238.14 | -1.23% | 16,574 |
| Oct 14, 2025 | 240.48 | 247.00 | 235.00 | 241.10 | 241.10 | 0.46% | 41,770 |
| Oct 13, 2025 | 240.00 | 243.44 | 235.55 | 240.00 | 240.00 | -0.28% | 40,038 |
| Oct 10, 2025 | 240.10 | 246.69 | 239.00 | 240.68 | 240.68 | -0.62% | 38,051 |
| Oct 9, 2025 | 250.00 | 250.00 | 240.00 | 242.17 | 242.17 | -3.14% | 40,568 |
| Oct 8, 2025 | 250.10 | 275.00 | 250.00 | 250.01 | 250.01 | -0.03% | 52,040 |
| Oct 7, 2025 | 240.53 | 257.00 | 240.00 | 250.09 | 250.09 | 2.76% | 83,195 |
| Oct 6, 2025 | 244.46 | 246.40 | 240.00 | 243.38 | 243.38 | -0.44% | 19,248 |
| Oct 3, 2025 | 241.00 | 247.00 | 239.00 | 244.46 | 244.46 | 1.86% | 41,822 |
| Oct 2, 2025 | 236.36 | 240.85 | 236.36 | 240.00 | 240.00 | 0.55% | 8,322 |
| Oct 1, 2025 | 239.98 | 240.70 | 235.00 | 238.68 | 238.68 | -0.37% | 28,675 |
| 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 |