Pakistan Oxygen Limited (PSX:PAKOXY)
Pakistan · Delayed Price · Currency is PKR 350.54
-0.46 (-0.13%)
At close: Nov 6, 2026
Pakistan Oxygen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 351.00 | 353.80 | 350.00 | 350.54 | 350.54 | -0.13% | 1,835 |
| Nov 5, 2026 | 350.00 | 355.95 | 350.00 | 351.00 | 351.00 | 0.28% | 1,019 |
| Nov 4, 2026 | 350.00 | 365.00 | 350.00 | 350.02 | 350.02 | 0.12% | 3,374 |
| Nov 3, 2026 | 350.00 | 350.00 | 345.10 | 349.60 | 349.60 | -0.06% | 3,023 |
| Nov 2, 2026 | 349.00 | 350.00 | 345.00 | 349.82 | 349.82 | -0.05% | 4,953 |
| Oct 30, 2026 | 345.00 | 359.00 | 345.00 | 350.00 | 350.00 | -1.29% | 1,116 |
| Oct 29, 2026 | 348.00 | 355.00 | 343.30 | 354.57 | 354.57 | 0.51% | 6,117 |
| Oct 28, 2026 | 384.00 | 384.00 | 345.00 | 352.78 | 352.78 | 0.28% | 3,007 |
| Oct 27, 2026 | 350.00 | 360.00 | 347.25 | 351.78 | 351.78 | 1.30% | 3,796 |
| Oct 26, 2026 | 343.30 | 350.00 | 343.30 | 347.27 | 347.27 | 0.36% | 2,689 |
| Oct 23, 2026 | 349.00 | 354.50 | 345.00 | 346.04 | 346.04 | -0.88% | 1,075 |
| Oct 22, 2026 | 369.75 | 395.98 | 345.00 | 349.10 | 349.10 | -4.24% | 10,137 |
| Oct 21, 2026 | 365.99 | 366.00 | 354.00 | 364.54 | 364.54 | 3.27% | 679 |
| Oct 20, 2026 | 374.00 | 374.00 | 352.00 | 353.01 | 353.01 | -4.78% | 1,519 |
| Oct 19, 2026 | 380.00 | 380.00 | 366.00 | 370.73 | 370.73 | -0.33% | 4,256 |
| Oct 16, 2026 | 355.00 | 383.59 | 355.00 | 371.97 | 371.97 | 6.67% | 12,683 |
| Oct 15, 2026 | 349.10 | 355.00 | 345.00 | 348.72 | 348.72 | -0.57% | 9,285 |
| Oct 14, 2026 | 342.00 | 352.00 | 342.00 | 350.73 | 350.73 | 3.15% | 6,834 |
| Oct 13, 2026 | 340.00 | 349.00 | 340.00 | 340.01 | 340.01 | -0.73% | 22,148 |
| Oct 12, 2026 | 348.00 | 348.00 | 341.00 | 342.50 | 342.50 | -0.73% | 350 |
| Oct 9, 2026 | 344.00 | 345.80 | 344.00 | 345.02 | 345.02 | 1.25% | 6,208 |
| Oct 8, 2026 | 344.49 | 346.75 | 344.49 | 340.77 | 340.77 | - | 9 |
| Oct 7, 2026 | 340.00 | 349.00 | 330.00 | 340.77 | 340.77 | -0.36% | 4,530 |
| Oct 6, 2026 | 348.52 | 350.00 | 336.00 | 342.00 | 342.00 | -1.14% | 3,278 |
| Oct 5, 2026 | 348.34 | 349.00 | 342.00 | 345.94 | 345.94 | -0.69% | 3,074 |
| Oct 2, 2026 | 331.03 | 349.98 | 329.89 | 348.34 | 348.34 | 0.18% | 1,845 |
| Oct 1, 2026 | 345.18 | 347.79 | 340.00 | 347.72 | 347.72 | -0.02% | 6,805 |
| Sep 30, 2026 | 349.98 | 349.98 | 344.20 | 347.79 | 347.79 | 1.02% | 306 |
| Sep 29, 2026 | 351.00 | 351.00 | 338.05 | 344.29 | 344.29 | 0.03% | 35,925 |
| 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 |