Pakistan Oxygen Limited (PSX:PAKOXY)
Pakistan · Delayed Price · Currency is PKR 334.51
+1.80 (0.54%)
At close: Sep 9, 2026
Pakistan Oxygen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 336.11 | 338.00 | 331.00 | 332.71 | 332.71 | -1.01% | 6,727 |
| Sep 7, 2026 | 334.00 | 346.97 | 333.00 | 336.11 | 336.11 | 0.21% | 5,500 |
| Sep 4, 2026 | 339.89 | 339.89 | 333.03 | 335.39 | 335.39 | -0.18% | 1,629 |
| Sep 3, 2026 | 339.80 | 350.00 | 333.00 | 336.00 | 336.00 | -0.26% | 18,019 |
| Sep 2, 2026 | 335.00 | 340.00 | 330.00 | 336.89 | 336.89 | 0.88% | 6,610 |
| Sep 1, 2026 | 349.65 | 349.65 | 330.00 | 333.95 | 333.95 | 0.41% | 6,132 |
| Aug 31, 2026 | 325.00 | 350.00 | 319.00 | 332.57 | 332.57 | 2.02% | 267,774 |
| Aug 28, 2026 | 326.00 | 327.00 | 323.00 | 326.00 | 326.00 | -0.01% | 23,381 |
| Aug 27, 2026 | 326.99 | 331.00 | 323.00 | 326.02 | 326.02 | 0.64% | 45,024 |
| Aug 25, 2026 | 328.00 | 339.00 | 315.20 | 323.96 | 323.96 | 0.08% | 68,942 |
| Aug 24, 2026 | 308.00 | 329.00 | 307.50 | 323.71 | 323.71 | 5.62% | 65,035 |
| Aug 21, 2026 | 292.00 | 312.00 | 288.00 | 306.50 | 306.50 | 4.78% | 332,709 |
| Aug 20, 2026 | 292.00 | 294.50 | 285.06 | 292.52 | 292.52 | 0.18% | 2,373 |
| Aug 19, 2026 | 285.00 | 300.00 | 284.56 | 292.00 | 292.00 | 2.34% | 3,394 |
| Aug 18, 2026 | 292.00 | 292.00 | 281.00 | 285.33 | 285.33 | -1.61% | 55,428 |
| Aug 17, 2026 | 287.00 | 291.00 | 286.50 | 290.00 | 290.00 | 1.40% | 261 |
| Aug 13, 2026 | 286.00 | 286.15 | 286.00 | 286.00 | 286.00 | -0.34% | 352 |
| Aug 12, 2026 | 286.00 | 287.50 | 286.00 | 286.98 | 286.98 | 0.29% | 426 |
| Aug 11, 2026 | 287.00 | 293.89 | 285.50 | 286.14 | 286.14 | 0.22% | 2,562 |
| Aug 10, 2026 | 286.00 | 286.99 | 285.00 | 285.51 | 285.51 | -0.36% | 2,300 |
| Aug 7, 2026 | 285.50 | 290.56 | 285.50 | 286.54 | 286.54 | 0.01% | 2,711 |
| Aug 6, 2026 | 283.00 | 296.00 | 283.00 | 286.50 | 286.50 | 1.35% | 4,282 |
| Aug 5, 2026 | 285.50 | 287.00 | 280.00 | 282.69 | 282.69 | -0.98% | 427,206 |
| Aug 4, 2026 | 286.00 | 287.00 | 285.50 | 285.50 | 285.50 | - | 7,764 |
| Aug 3, 2026 | 286.90 | 287.00 | 285.50 | 285.50 | 285.50 | -0.18% | 1,411 |
| Jul 31, 2026 | 286.00 | 288.22 | 285.50 | 286.01 | 286.01 | 0.35% | 1,084 |
| Jul 30, 2026 | 285.01 | 285.10 | 285.00 | 285.00 | 285.00 | -0.18% | 572 |
| Jul 29, 2026 | 286.00 | 286.87 | 284.00 | 285.50 | 285.50 | -0.48% | 5,988 |
| Jul 28, 2026 | 291.00 | 291.11 | 280.00 | 286.89 | 286.89 | -0.08% | 1,947 |
| Jul 27, 2026 | 281.00 | 289.20 | 281.00 | 287.11 | 287.11 | 2.17% | 1,587 |
| Jul 24, 2026 | 281.00 | 283.25 | 280.69 | 281.00 | 281.00 | 0.35% | 1,985 |
| Jul 23, 2026 | 284.10 | 291.00 | 278.00 | 280.03 | 280.03 | -1.74% | 7,087 |
| Jul 22, 2026 | 291.00 | 298.00 | 284.00 | 285.00 | 285.00 | -1.10% | 6,500 |
| Jul 21, 2026 | 295.00 | 295.00 | 285.50 | 288.17 | 288.17 | -2.63% | 14,951 |
| Jul 20, 2026 | 287.00 | 296.00 | 281.00 | 295.94 | 295.94 | 3.08% | 3,383 |
| Jul 17, 2026 | 297.00 | 297.80 | 283.00 | 287.11 | 287.11 | -3.61% | 1,519 |
| Jul 16, 2026 | 287.00 | 299.90 | 287.00 | 297.86 | 297.86 | 3.95% | 1,500 |
| Jul 15, 2026 | 285.01 | 293.00 | 285.01 | 286.54 | 286.54 | -0.14% | 377 |
| Jul 14, 2026 | 297.00 | 297.00 | 283.00 | 286.94 | 286.94 | -3.71% | 2,906 |
| Jul 13, 2026 | 281.00 | 298.00 | 281.00 | 298.00 | 298.00 | -0.31% | 1,877 |
| Jul 10, 2026 | 308.00 | 308.00 | 295.02 | 298.94 | 298.94 | 0.90% | 1,233 |
| Jul 9, 2026 | 290.00 | 296.90 | 286.05 | 296.26 | 296.26 | 0.35% | 3,480 |
| Jul 8, 2026 | 302.00 | 303.00 | 280.10 | 295.23 | 295.23 | -1.99% | 16,309 |
| Jul 7, 2026 | 304.79 | 304.79 | 299.00 | 301.21 | 301.21 | -0.65% | 1,094 |
| Jul 6, 2026 | 302.00 | 305.00 | 295.50 | 303.17 | 303.17 | 1.10% | 3,801 |
| Jul 3, 2026 | 300.83 | 300.99 | 296.02 | 299.86 | 299.86 | -0.30% | 32,041 |
| Jul 2, 2026 | 304.83 | 304.83 | 300.00 | 300.75 | 300.75 | -1.31% | 4,846 |
| Jul 1, 2026 | 304.17 | 309.00 | 302.00 | 304.74 | 304.74 | 0.19% | 21,208 |
| Jun 30, 2026 | 290.00 | 315.00 | 290.00 | 304.17 | 304.17 | 4.94% | 80,683 |
| Jun 29, 2026 | 287.50 | 290.00 | 286.00 | 289.85 | 289.85 | 0.80% | 13,015 |