Pakistan Oxygen Limited (PSX:PAKOXY)
Pakistan · Delayed Price · Currency is PKR 292.52
+0.52 (0.18%)
At close: Aug 20, 2026
Pakistan Oxygen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 285.03 | 291.50 | 281.00 | 287.55 | 287.55 | -0.44% | 21,764 |
| Jun 23, 2026 | 289.99 | 289.99 | 286.00 | 288.83 | 288.83 | 0.95% | 7,591 |
| Jun 22, 2026 | 281.44 | 287.98 | 281.44 | 286.11 | 286.11 | 1.66% | 98,174 |
| Jun 19, 2026 | 279.02 | 288.75 | 277.00 | 281.44 | 281.44 | 0.51% | 193,465 |
| Jun 18, 2026 | 280.00 | 282.00 | 280.00 | 280.01 | 280.01 | -0.03% | 2,387 |
| Jun 17, 2026 | 284.00 | 287.03 | 271.11 | 280.09 | 280.09 | -0.90% | 10,593 |
| Jun 16, 2026 | 283.89 | 288.85 | 281.00 | 282.64 | 282.64 | -0.76% | 2,652 |
| Jun 15, 2026 | 292.00 | 292.00 | 282.50 | 284.80 | 284.80 | 1.71% | 3,492 |
| Jun 12, 2026 | 282.62 | 283.45 | 275.63 | 280.00 | 280.00 | 0.02% | 3,291 |
| Jun 11, 2026 | 275.00 | 283.98 | 275.00 | 279.95 | 279.95 | 1.45% | 8,584 |
| Jun 10, 2026 | 272.70 | 276.00 | 272.50 | 275.94 | 275.94 | 0.38% | 2,445 |
| Jun 9, 2026 | 273.00 | 276.49 | 273.00 | 274.89 | 274.89 | 1.75% | 6,233 |