Pakistan Oxygen Limited (PSX:PAKOXY)
Pakistan · Delayed Price · Currency is PKR 344.29
+0.12 (0.03%)
At close: Sep 29, 2026
Pakistan Oxygen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 336.00 | 351.00 | 336.00 | 344.17 | 344.17 | 1.68% | 255,782 |
| Sep 25, 2026 | 340.05 | 340.05 | 330.00 | 338.48 | 338.48 | 0.28% | 10,308 |
| Sep 24, 2026 | 335.00 | 339.60 | 335.00 | 337.52 | 337.52 | 0.08% | 1,205 |
| Sep 23, 2026 | 337.00 | 345.00 | 333.00 | 337.25 | 337.25 | 0.08% | 10,856 |
| Sep 22, 2026 | 335.00 | 337.00 | 334.95 | 336.99 | 336.99 | 0.32% | 8,501 |
| Sep 21, 2026 | 335.39 | 344.90 | 335.00 | 335.90 | 335.90 | 0.15% | 1,928 |
| Sep 18, 2026 | 335.00 | 344.99 | 335.00 | 335.39 | 335.39 | 0.11% | 114 |
| Sep 17, 2026 | 340.50 | 340.50 | 335.00 | 335.02 | 335.02 | -1.75% | 12,531 |
| Sep 16, 2026 | 344.00 | 345.00 | 340.50 | 341.00 | 341.00 | -0.99% | 4,875 |
| Sep 15, 2026 | 335.01 | 345.00 | 335.01 | 344.40 | 344.40 | 1.31% | 27,846 |
| Sep 14, 2026 | 339.00 | 347.00 | 332.00 | 339.93 | 339.93 | 1.42% | 9,548 |
| Sep 11, 2026 | 331.00 | 337.00 | 320.00 | 335.16 | 335.16 | 0.05% | 12,193 |
| Sep 10, 2026 | 335.99 | 339.00 | 334.00 | 335.00 | 335.00 | 0.15% | 19,680 |
| Sep 9, 2026 | 332.00 | 338.90 | 332.00 | 334.51 | 334.51 | 0.54% | 16,247 |
| 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 |