Descon Oxychem Limited (PSX:DOL)
Pakistan
· Delayed Price · Currency is PKR 34.20
-0.26 (-0.75%)
At close: Dec 5, 2025
Descon Oxychem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.00 | 35.00 | 34.00 | 34.20 | 34.20 | -0.75% | 168,359 |
| Dec 4, 2025 | 33.97 | 34.88 | 33.86 | 34.46 | 34.46 | 1.71% | 173,576 |
| Dec 3, 2025 | 34.00 | 34.90 | 33.50 | 33.88 | 33.88 | -0.26% | 108,709 |
| Dec 2, 2025 | 34.26 | 34.40 | 33.80 | 33.97 | 33.97 | -0.79% | 121,743 |
| Dec 1, 2025 | 34.39 | 34.50 | 34.01 | 34.24 | 34.24 | -0.58% | 239,763 |
| Nov 28, 2025 | 34.21 | 34.79 | 33.90 | 34.44 | 34.44 | 1.09% | 149,358 |
| Nov 27, 2025 | 34.10 | 35.00 | 33.90 | 34.07 | 34.07 | -0.03% | 161,675 |
| Nov 26, 2025 | 35.00 | 35.00 | 33.25 | 34.08 | 34.08 | -1.73% | 448,573 |
| Nov 25, 2025 | 34.85 | 35.45 | 34.50 | 34.68 | 34.68 | 0.06% | 555,429 |
| Nov 24, 2025 | 33.97 | 34.90 | 33.62 | 34.66 | 34.66 | 3.40% | 829,031 |
| Nov 21, 2025 | 33.60 | 34.00 | 33.12 | 33.52 | 33.52 | 0.21% | 312,049 |
| Nov 20, 2025 | 32.49 | 33.85 | 32.13 | 33.45 | 33.45 | 3.85% | 643,531 |
| Nov 19, 2025 | 31.90 | 32.50 | 31.66 | 32.21 | 32.21 | 0.94% | 154,781 |
| Nov 18, 2025 | 32.59 | 32.60 | 31.82 | 31.91 | 31.91 | -1.66% | 187,986 |
| Nov 17, 2025 | 31.51 | 32.50 | 31.51 | 32.45 | 32.45 | 3.21% | 310,676 |
| Nov 14, 2025 | 31.20 | 31.54 | 31.05 | 31.44 | 31.44 | 1.09% | 120,527 |
| Nov 13, 2025 | 31.30 | 31.60 | 30.95 | 31.10 | 31.10 | -0.54% | 158,914 |
| Nov 12, 2025 | 31.10 | 31.98 | 31.00 | 31.27 | 31.27 | 0.71% | 76,739 |
| Nov 11, 2025 | 32.40 | 32.89 | 29.12 | 31.05 | 31.05 | -4.05% | 437,737 |
| Nov 10, 2025 | 31.90 | 32.44 | 31.80 | 32.36 | 32.36 | 1.92% | 219,322 |
| Nov 7, 2025 | 31.60 | 32.05 | 31.05 | 31.75 | 31.75 | 0.89% | 159,218 |
| Nov 6, 2025 | 32.59 | 32.59 | 31.22 | 31.47 | 31.47 | -3.17% | 298,638 |
| Nov 5, 2025 | 32.75 | 32.75 | 32.14 | 32.50 | 32.50 | -0.12% | 61,183 |
| Nov 4, 2025 | 32.74 | 32.99 | 32.11 | 32.54 | 32.54 | -0.61% | 105,854 |
| Nov 3, 2025 | 32.70 | 33.00 | 32.56 | 32.74 | 32.74 | 0.77% | 98,623 |
| Oct 31, 2025 | 32.00 | 32.59 | 32.00 | 32.49 | 32.49 | 2.01% | 119,899 |
| Oct 30, 2025 | 32.20 | 32.37 | 31.80 | 31.85 | 31.85 | -0.69% | 150,774 |
| Oct 29, 2025 | 32.00 | 32.25 | 31.50 | 32.07 | 32.07 | 0.22% | 183,704 |
| Oct 28, 2025 | 32.00 | 32.39 | 31.63 | 32.00 | 32.00 | 0.03% | 152,502 |
| Oct 27, 2025 | 32.40 | 32.40 | 31.57 | 31.99 | 31.99 | -1.27% | 427,072 |
| Oct 24, 2025 | 33.17 | 33.17 | 31.52 | 32.40 | 32.40 | -2.29% | 652,968 |
| Oct 23, 2025 | 34.65 | 35.10 | 32.50 | 33.16 | 33.16 | -5.23% | 420,985 |
| Oct 22, 2025 | 35.40 | 35.40 | 34.90 | 34.99 | 34.99 | 0.11% | 104,592 |
| Oct 21, 2025 | 34.90 | 35.40 | 34.61 | 34.95 | 34.95 | 0.43% | 186,136 |
| Oct 20, 2025 | 34.57 | 34.90 | 34.45 | 34.80 | 34.80 | 0.67% | 135,808 |
| Oct 17, 2025 | 35.19 | 35.35 | 34.50 | 34.57 | 34.57 | -1.34% | 146,330 |
| Oct 16, 2025 | 35.15 | 35.50 | 35.00 | 35.04 | 35.04 | -0.48% | 146,763 |
| Oct 15, 2025 | 35.89 | 35.90 | 35.00 | 35.21 | 35.21 | -1.34% | 234,459 |
| Oct 14, 2025 | 34.00 | 35.87 | 34.00 | 35.69 | 35.69 | 4.57% | 546,163 |
| Oct 13, 2025 | 36.89 | 36.89 | 33.75 | 34.13 | 34.13 | -10.18% | 942,791 |
| Oct 10, 2025 | 38.33 | 38.45 | 37.85 | 38.00 | 36.00 | -1.12% | 525,307 |
| Oct 9, 2025 | 38.61 | 38.70 | 38.10 | 38.43 | 36.41 | -0.41% | 243,284 |
| Oct 8, 2025 | 39.00 | 39.00 | 38.25 | 38.59 | 36.56 | 0.57% | 280,019 |
| Oct 7, 2025 | 38.36 | 38.55 | 38.25 | 38.37 | 36.35 | 0.03% | 201,281 |
| Oct 6, 2025 | 38.69 | 38.85 | 38.11 | 38.36 | 36.34 | -0.85% | 471,002 |
| Oct 3, 2025 | 38.62 | 38.82 | 38.41 | 38.69 | 36.65 | 0.03% | 623,834 |
| Oct 2, 2025 | 38.74 | 38.80 | 38.56 | 38.68 | 36.64 | -0.15% | 381,197 |
| Oct 1, 2025 | 38.50 | 38.90 | 38.40 | 38.74 | 36.70 | 0.31% | 379,644 |
| Sep 30, 2025 | 38.98 | 39.00 | 38.51 | 38.62 | 36.59 | -0.31% | 494,421 |
| Sep 29, 2025 | 38.68 | 39.25 | 38.45 | 38.74 | 36.70 | 0.16% | 1,143,758 |
| Sep 26, 2025 | 38.85 | 38.95 | 38.45 | 38.68 | 36.64 | 0.03% | 552,719 |
| Sep 25, 2025 | 39.05 | 39.20 | 38.53 | 38.67 | 36.63 | 0.03% | 646,003 |
| Sep 24, 2025 | 38.41 | 38.90 | 38.35 | 38.66 | 36.63 | 0.68% | 495,933 |
| Sep 23, 2025 | 38.60 | 38.69 | 38.30 | 38.40 | 36.38 | -0.41% | 633,781 |
| Sep 22, 2025 | 38.95 | 38.95 | 38.31 | 38.56 | 36.53 | -0.41% | 419,338 |
| Sep 19, 2025 | 39.10 | 39.40 | 38.00 | 38.72 | 36.68 | -0.82% | 1,832,769 |
| Sep 18, 2025 | 39.30 | 39.30 | 38.61 | 39.04 | 36.99 | 0.46% | 619,574 |
| Sep 17, 2025 | 38.75 | 39.28 | 38.75 | 38.86 | 36.81 | -0.49% | 512,258 |
| Sep 16, 2025 | 39.00 | 39.49 | 38.85 | 39.05 | 36.99 | 0.54% | 680,090 |
| Sep 15, 2025 | 38.90 | 39.62 | 38.66 | 38.84 | 36.80 | -0.69% | 452,990 |
| Sep 12, 2025 | 39.58 | 39.90 | 38.90 | 39.11 | 37.05 | -0.51% | 850,505 |
| Sep 11, 2025 | 39.16 | 41.00 | 38.77 | 39.31 | 37.24 | 0.69% | 5,893,508 |
| Sep 10, 2025 | 38.50 | 39.25 | 38.50 | 39.04 | 36.99 | 1.61% | 2,696,882 |
| Sep 9, 2025 | 37.73 | 39.00 | 37.15 | 38.42 | 36.40 | 2.75% | 3,045,818 |
| Sep 8, 2025 | 37.88 | 37.95 | 37.00 | 37.39 | 35.42 | -1.22% | 2,379,431 |
| Sep 5, 2025 | 38.50 | 38.90 | 37.70 | 37.85 | 35.86 | -1.53% | 2,107,874 |
| Sep 4, 2025 | 39.00 | 40.80 | 38.08 | 38.44 | 36.42 | 1.83% | 10,821,270 |
| Sep 3, 2025 | 36.82 | 38.74 | 36.75 | 37.75 | 35.76 | 3.82% | 8,225,062 |
| Sep 2, 2025 | 35.15 | 36.50 | 35.15 | 36.36 | 34.45 | 3.53% | 1,720,823 |
| Sep 1, 2025 | 35.11 | 35.50 | 34.85 | 35.12 | 33.27 | 0.31% | 666,259 |
| Aug 29, 2025 | 35.10 | 35.34 | 34.80 | 35.01 | 33.17 | -0.17% | 407,992 |
| Aug 28, 2025 | 35.43 | 35.43 | 34.50 | 35.07 | 33.22 | 0.20% | 242,125 |
| Aug 27, 2025 | 35.30 | 35.75 | 34.90 | 35.00 | 33.16 | -0.54% | 567,623 |
| Aug 26, 2025 | 35.51 | 35.99 | 35.00 | 35.19 | 33.34 | -0.79% | 753,230 |
| Aug 25, 2025 | 34.51 | 36.49 | 34.51 | 35.47 | 33.60 | 2.84% | 2,660,097 |
| Aug 22, 2025 | 33.91 | 34.80 | 33.80 | 34.49 | 32.67 | 0.73% | 329,204 |
| Aug 21, 2025 | 34.32 | 34.64 | 33.80 | 34.24 | 32.44 | -0.06% | 413,805 |
| Aug 20, 2025 | 34.49 | 34.65 | 34.07 | 34.26 | 32.46 | -0.67% | 322,445 |
| Aug 19, 2025 | 34.35 | 34.86 | 34.00 | 34.49 | 32.67 | 0.73% | 522,248 |
| Aug 18, 2025 | 34.39 | 34.39 | 34.00 | 34.24 | 32.44 | 0.15% | 157,343 |
| Aug 15, 2025 | 34.10 | 34.30 | 33.80 | 34.19 | 32.39 | 0.35% | 342,858 |
| Aug 13, 2025 | 34.10 | 34.41 | 33.60 | 34.07 | 32.28 | 0.21% | 251,694 |
| Aug 12, 2025 | 34.35 | 34.35 | 33.90 | 34.00 | 32.21 | -0.09% | 192,595 |
| Aug 11, 2025 | 34.40 | 34.50 | 33.91 | 34.03 | 32.24 | -0.12% | 216,860 |
| Aug 8, 2025 | 33.81 | 34.40 | 33.80 | 34.07 | 32.28 | 0.21% | 222,491 |
| Aug 7, 2025 | 34.21 | 34.50 | 33.95 | 34.00 | 32.21 | -0.32% | 334,933 |
| Aug 6, 2025 | 34.13 | 35.01 | 34.01 | 34.11 | 32.31 | - | 825,106 |
| Aug 5, 2025 | 34.01 | 34.25 | 33.65 | 34.11 | 32.31 | 0.21% | 352,778 |
| Aug 4, 2025 | 33.50 | 34.75 | 33.40 | 34.04 | 32.25 | 1.40% | 307,986 |
| Aug 1, 2025 | 33.90 | 34.50 | 33.50 | 33.57 | 31.80 | -1.26% | 431,728 |
| Jul 31, 2025 | 34.41 | 34.70 | 33.85 | 34.00 | 32.21 | -0.96% | 462,290 |
| Jul 30, 2025 | 34.51 | 35.49 | 34.25 | 34.33 | 32.52 | -1.09% | 1,488,212 |
| Jul 29, 2025 | 35.80 | 36.09 | 34.40 | 34.71 | 32.88 | -3.48% | 717,296 |
| Jul 28, 2025 | 37.00 | 37.01 | 35.76 | 35.96 | 34.07 | -1.10% | 1,244,513 |
| Jul 25, 2025 | 35.70 | 37.00 | 35.50 | 36.36 | 34.45 | 3.77% | 3,043,660 |
| Jul 24, 2025 | 34.20 | 35.42 | 34.20 | 35.04 | 33.20 | 2.22% | 630,095 |
| Jul 23, 2025 | 34.66 | 34.94 | 34.21 | 34.28 | 32.48 | -1.04% | 352,988 |
| Jul 22, 2025 | 34.55 | 35.00 | 34.45 | 34.64 | 32.82 | -0.12% | 335,616 |
| Jul 21, 2025 | 34.98 | 35.24 | 34.50 | 34.68 | 32.85 | -0.86% | 414,300 |
| Jul 18, 2025 | 35.50 | 35.80 | 34.80 | 34.98 | 33.14 | -1.74% | 679,652 |