Pakistan Oxygen Limited (PSX:PAKOXY)
Pakistan · Delayed Price · Currency is PKR 286.89
-0.22 (-0.08%)
At close: Jul 28, 2026
Pakistan Oxygen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 267.25 | 274.53 | 267.25 | 270.16 | 270.16 | -1.70% | 883 |
| Jun 5, 2026 | 278.00 | 278.00 | 267.52 | 274.84 | 274.84 | -0.57% | 3,008 |
| Jun 4, 2026 | 278.50 | 278.50 | 272.08 | 276.42 | 276.42 | 2.38% | 5,849 |
| Jun 3, 2026 | 269.90 | 274.50 | 264.00 | 270.00 | 270.00 | -0.43% | 14,882 |
| Jun 2, 2026 | 266.03 | 279.99 | 251.00 | 271.17 | 271.17 | 0.33% | 32,138 |
| Jun 1, 2026 | 270.03 | 275.00 | 270.03 | 270.29 | 270.29 | -1.18% | 4,539 |
| May 29, 2026 | 271.13 | 278.00 | 271.13 | 273.52 | 273.52 | -0.16% | 1,983 |
| May 25, 2026 | 279.50 | 279.50 | 270.08 | 273.95 | 273.95 | 1.69% | 13,002 |
| May 22, 2026 | 260.03 | 269.40 | 260.03 | 269.40 | 269.40 | -0.17% | 312 |
| May 21, 2026 | 265.10 | 270.00 | 260.00 | 269.86 | 269.86 | 0.34% | 1,908 |
| May 20, 2026 | 255.00 | 269.50 | 255.00 | 268.94 | 268.94 | 3.39% | 1,696 |
| May 19, 2026 | 264.98 | 264.98 | 260.00 | 260.13 | 260.13 | -2.10% | 437 |
| May 18, 2026 | 260.00 | 267.89 | 260.00 | 265.72 | 265.72 | 0.29% | 266 |
| May 15, 2026 | 265.00 | 265.00 | 264.15 | 264.96 | 264.96 | -1.52% | 791 |
| May 14, 2026 | 267.19 | 275.00 | 262.00 | 269.04 | 269.04 | -0.40% | 2,381 |
| May 13, 2026 | 267.05 | 272.90 | 267.05 | 270.11 | 270.11 | 0.11% | 214 |
| May 12, 2026 | 270.00 | 270.00 | 269.50 | 269.81 | 269.81 | -0.04% | 1,261 |