Pakistan Oxygen Limited (PSX:PAKOXY)
Pakistan · Delayed Price · Currency is PKR 280.00
+0.05 (0.02%)
At close: Jun 12, 2026
Pakistan Oxygen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 270.00 | 270.00 | 262.00 | 269.93 | 269.93 | -0.39% | 1,766 |
| May 8, 2026 | 274.90 | 274.99 | 270.00 | 271.00 | 271.00 | -1.78% | 2,199 |
| May 7, 2026 | 282.00 | 282.00 | 275.00 | 275.92 | 275.92 | 1.00% | 2,296 |
| May 6, 2026 | 263.50 | 275.00 | 263.50 | 273.20 | 273.20 | 4.08% | 5,136 |
| May 5, 2026 | 259.90 | 269.80 | 259.90 | 262.49 | 262.49 | -1.03% | 337 |
| May 4, 2026 | 278.78 | 278.78 | 264.00 | 265.21 | 265.21 | 0.08% | 1,092 |
| Apr 30, 2026 | 272.03 | 272.03 | 261.01 | 265.00 | 265.00 | -2.41% | 1,302 |
| Apr 29, 2026 | 281.56 | 284.36 | 271.22 | 271.54 | 271.54 | -3.20% | 5,047 |
| Apr 28, 2026 | 280.10 | 293.00 | 277.00 | 280.51 | 280.51 | 2.16% | 15,743 |
| Apr 27, 2026 | 274.03 | 278.00 | 272.00 | 274.57 | 274.57 | 0.28% | 7,213 |
| Apr 24, 2026 | 270.00 | 278.04 | 270.00 | 273.79 | 273.79 | -0.44% | 1,493 |
| Apr 23, 2026 | 275.00 | 280.00 | 272.00 | 275.00 | 275.00 | 1.48% | 3,725 |
| Apr 22, 2026 | 274.00 | 274.00 | 270.04 | 270.99 | 270.99 | -1.28% | 2,395 |
| Apr 21, 2026 | 272.00 | 274.99 | 272.00 | 274.50 | 274.50 | 0.53% | 3,082 |
| Apr 20, 2026 | 277.00 | 278.00 | 265.00 | 273.05 | 273.05 | -1.96% | 2,809 |
| Apr 17, 2026 | 264.33 | 279.00 | 264.33 | 278.51 | 278.51 | 5.40% | 7,928 |
| Apr 16, 2026 | 266.00 | 267.98 | 263.90 | 264.25 | 264.25 | -0.27% | 3,061 |
| Apr 15, 2026 | 258.58 | 269.00 | 255.50 | 264.96 | 264.96 | 2.76% | 3,107 |
| Apr 14, 2026 | 251.11 | 257.99 | 251.11 | 257.84 | 257.84 | 2.70% | 300 |
| Apr 13, 2026 | 255.00 | 258.00 | 251.00 | 251.05 | 251.05 | -3.08% | 1,548 |
| Apr 10, 2026 | 259.88 | 269.48 | 250.03 | 259.03 | 259.03 | 3.48% | 2,773 |
| Apr 9, 2026 | 248.90 | 259.50 | 245.00 | 250.32 | 250.32 | -0.86% | 3,196 |
| Apr 8, 2026 | 247.99 | 252.56 | 231.69 | 252.50 | 252.50 | 9.97% | 53,659 |
| Apr 7, 2026 | 234.00 | 234.90 | 225.60 | 229.60 | 229.60 | -2.26% | 2,029 |
| Apr 6, 2026 | 241.51 | 246.00 | 233.00 | 234.90 | 234.90 | -3.90% | 15,319 |
| Apr 3, 2026 | 239.98 | 250.00 | 239.98 | 244.44 | 244.44 | 0.43% | 651 |
| Apr 2, 2026 | 244.00 | 255.00 | 241.25 | 243.40 | 243.40 | 0.09% | 1,956 |
| Apr 1, 2026 | 240.93 | 259.49 | 236.00 | 243.17 | 243.17 | 1.24% | 187 |
| Mar 31, 2026 | 244.97 | 250.00 | 230.00 | 240.18 | 240.18 | -1.57% | 2,617 |