Pakistan Oxygen Limited (PSX:PAKOXY)
Pakistan · Delayed Price · Currency is PKR 265.00
-6.54 (-2.41%)
At close: Apr 30, 2026
Pakistan Oxygen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 251.97 | 251.97 | 244.00 | 244.00 | 244.00 | -2.43% | 557 |
| Mar 27, 2026 | 262.99 | 262.99 | 248.99 | 250.07 | 250.07 | 0.23% | 145 |
| Mar 26, 2026 | 255.00 | 260.00 | 248.00 | 249.50 | 249.50 | -2.66% | 1,670 |
| Mar 25, 2026 | 254.20 | 262.00 | 254.20 | 256.31 | 256.31 | 1.26% | 1,292 |
| Mar 24, 2026 | 263.98 | 263.98 | 251.72 | 253.13 | 253.13 | 1.59% | 633 |
| Mar 19, 2026 | 265.00 | 270.00 | 246.04 | 249.17 | 249.17 | -3.71% | 309 |
| Mar 18, 2026 | 259.98 | 259.98 | 249.00 | 258.77 | 258.77 | 4.24% | 757 |
| Mar 17, 2026 | 250.00 | 258.75 | 247.00 | 248.25 | 248.25 | -4.11% | 1,766 |
| Mar 16, 2026 | 245.00 | 260.98 | 245.00 | 258.88 | 258.88 | 5.25% | 554 |
| Mar 13, 2026 | 250.00 | 265.00 | 246.53 | 245.97 | 245.97 | - | 95 |
| Mar 12, 2026 | 255.00 | 255.00 | 245.00 | 245.97 | 245.97 | -5.00% | 1,217 |
| Mar 11, 2026 | 260.00 | 260.00 | 251.12 | 258.92 | 258.92 | 0.65% | 414 |
| Mar 10, 2026 | 264.99 | 264.99 | 244.00 | 257.24 | 257.24 | 6.38% | 281 |
| Mar 9, 2026 | 264.98 | 264.98 | 240.50 | 241.82 | 241.82 | -9.09% | 3,236 |
| Mar 6, 2026 | 279.98 | 279.98 | 265.10 | 266.01 | 266.01 | -1.11% | 1,002 |
| Mar 5, 2026 | 268.00 | 275.00 | 260.00 | 269.00 | 269.00 | 2.68% | 6,472 |
| Mar 4, 2026 | 265.02 | 265.02 | 261.00 | 261.97 | 261.97 | -2.96% | 1,629 |
| Mar 3, 2026 | 274.70 | 274.70 | 250.00 | 269.95 | 269.95 | 3.54% | 6,373 |
| Mar 2, 2026 | 266.01 | 279.00 | 260.51 | 260.71 | 260.71 | -9.93% | 7,002 |
| Feb 27, 2026 | 291.08 | 300.00 | 285.50 | 289.46 | 289.46 | 1.58% | 1,810 |
| Feb 26, 2026 | 280.53 | 284.98 | 272.00 | 284.95 | 284.95 | 1.59% | 4,251 |
| Feb 25, 2026 | 290.00 | 290.00 | 276.15 | 280.50 | 280.50 | -3.27% | 4,460 |
| Feb 24, 2026 | 294.00 | 300.00 | 282.00 | 289.97 | 289.97 | -1.43% | 8,470 |
| Feb 23, 2026 | 318.00 | 318.00 | 293.00 | 294.17 | 294.17 | -5.26% | 7,339 |
| Feb 20, 2026 | 311.00 | 318.00 | 309.00 | 310.49 | 310.49 | -0.13% | 3,114 |
| Feb 19, 2026 | 312.55 | 320.00 | 310.00 | 310.88 | 310.88 | -2.22% | 4,658 |
| Feb 18, 2026 | 311.00 | 320.00 | 311.00 | 317.93 | 317.93 | 2.39% | 857 |