Descon Oxychem Limited (PSX:DOL)
Pakistan
· Delayed Price · Currency is PKR 25.87
-0.59 (-2.23%)
At close: Apr 28, 2026
Descon Oxychem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 26.46 | 26.87 | 25.80 | 25.87 | 25.87 | -2.23% | 265,591 |
| Apr 27, 2026 | 26.44 | 26.90 | 26.05 | 26.46 | 26.46 | 0.08% | 117,253 |
| Apr 24, 2026 | 27.00 | 27.00 | 25.45 | 26.44 | 26.44 | -3.78% | 678,633 |
| Apr 23, 2026 | 29.89 | 30.25 | 27.29 | 27.48 | 27.48 | -6.72% | 588,473 |
| Apr 22, 2026 | 30.00 | 30.00 | 29.32 | 29.46 | 29.46 | -0.30% | 56,382 |
| Apr 21, 2026 | 30.00 | 30.30 | 29.50 | 29.55 | 29.55 | -1.60% | 208,963 |
| Apr 20, 2026 | 28.81 | 30.28 | 28.81 | 30.03 | 30.03 | -2.37% | 218,415 |
| Apr 17, 2026 | 29.76 | 31.00 | 29.70 | 30.76 | 30.76 | 3.67% | 290,693 |
| Apr 16, 2026 | 29.94 | 30.20 | 29.30 | 29.67 | 29.67 | 0.64% | 204,790 |
| Apr 15, 2026 | 29.20 | 29.99 | 29.00 | 29.48 | 29.48 | 1.94% | 112,585 |
| Apr 14, 2026 | 28.51 | 29.00 | 28.51 | 28.92 | 28.92 | 1.26% | 58,424 |
| Apr 13, 2026 | 28.50 | 29.40 | 28.16 | 28.56 | 28.56 | -4.55% | 196,759 |
| Apr 10, 2026 | 29.90 | 30.10 | 29.50 | 29.92 | 29.92 | -0.07% | 92,975 |
| Apr 9, 2026 | 29.11 | 30.00 | 28.50 | 29.94 | 29.94 | 1.46% | 456,903 |
| Apr 8, 2026 | 28.30 | 29.55 | 28.10 | 29.51 | 29.51 | 8.61% | 255,108 |
| Apr 7, 2026 | 27.01 | 27.30 | 27.00 | 27.17 | 27.17 | 0.18% | 42,214 |
| Apr 6, 2026 | 26.95 | 27.40 | 26.50 | 27.12 | 27.12 | 0.74% | 91,310 |
| Apr 3, 2026 | 26.00 | 26.99 | 26.00 | 26.92 | 26.92 | -0.81% | 65,650 |
| Apr 2, 2026 | 27.29 | 27.29 | 26.60 | 27.14 | 27.14 | -1.02% | 67,129 |
| Apr 1, 2026 | 26.78 | 27.70 | 26.78 | 27.42 | 27.42 | 2.39% | 108,705 |
| Mar 31, 2026 | 27.19 | 27.25 | 26.50 | 26.78 | 26.78 | -0.78% | 323,865 |
| Mar 30, 2026 | 27.76 | 27.97 | 26.95 | 26.99 | 26.99 | -2.77% | 178,302 |
| Mar 27, 2026 | 27.75 | 28.09 | 27.65 | 27.76 | 27.76 | -0.25% | 71,898 |
| Mar 26, 2026 | 28.20 | 28.20 | 27.72 | 27.83 | 27.83 | -1.21% | 188,837 |
| Mar 25, 2026 | 28.00 | 28.40 | 27.72 | 28.17 | 28.17 | 1.62% | 130,994 |
| Mar 24, 2026 | 28.30 | 28.45 | 27.43 | 27.72 | 27.72 | 1.91% | 150,059 |
| Mar 19, 2026 | 27.37 | 27.50 | 26.80 | 27.20 | 27.20 | -0.62% | 117,011 |
| Mar 18, 2026 | 27.37 | 27.50 | 27.01 | 27.37 | 27.37 | 0.29% | 54,546 |
| Mar 17, 2026 | 27.50 | 27.60 | 27.00 | 27.29 | 27.29 | -0.26% | 119,080 |
| Mar 16, 2026 | 27.28 | 27.73 | 27.28 | 27.36 | 27.36 | 0.29% | 141,960 |
| Mar 13, 2026 | 28.00 | 28.00 | 27.00 | 27.28 | 27.28 | -2.12% | 134,349 |
| Mar 12, 2026 | 28.20 | 28.45 | 27.70 | 27.87 | 27.87 | -1.21% | 54,927 |
| Mar 11, 2026 | 28.94 | 28.99 | 27.10 | 28.21 | 28.21 | -2.25% | 54,381 |
| Mar 10, 2026 | 28.01 | 29.25 | 27.96 | 28.86 | 28.86 | 4.00% | 265,671 |
| Mar 9, 2026 | 29.50 | 29.50 | 27.47 | 27.75 | 27.75 | -14.67% | 621,432 |
| Mar 6, 2026 | 32.05 | 33.25 | 31.94 | 32.52 | 30.52 | 1.82% | 522,564 |
| Mar 5, 2026 | 31.30 | 32.07 | 31.25 | 31.94 | 29.98 | 2.21% | 328,128 |
| Mar 4, 2026 | 30.70 | 31.80 | 30.70 | 31.25 | 29.33 | 2.26% | 155,808 |
| Mar 3, 2026 | 30.00 | 30.98 | 29.35 | 30.56 | 28.68 | 5.60% | 191,564 |
| Mar 2, 2026 | 31.00 | 31.40 | 28.48 | 28.94 | 27.16 | -8.53% | 319,847 |
| Feb 27, 2026 | 31.29 | 31.72 | 30.73 | 31.64 | 29.69 | 1.02% | 118,020 |
| Feb 26, 2026 | 31.60 | 31.64 | 30.60 | 31.32 | 29.39 | 0.35% | 257,305 |
| Feb 25, 2026 | 30.60 | 32.19 | 30.60 | 31.21 | 29.29 | 3.79% | 316,393 |
| Feb 24, 2026 | 29.40 | 30.49 | 29.00 | 30.07 | 28.22 | 1.42% | 296,868 |
| Feb 23, 2026 | 31.20 | 31.20 | 28.60 | 29.65 | 27.83 | -4.32% | 99,992 |
| Feb 20, 2026 | 31.44 | 31.60 | 30.45 | 30.99 | 29.08 | -1.49% | 196,669 |
| Feb 19, 2026 | 31.80 | 31.85 | 31.21 | 31.46 | 29.53 | -0.94% | 68,790 |
| Feb 18, 2026 | 31.99 | 31.99 | 31.61 | 31.76 | 29.81 | 0.47% | 77,978 |
| Feb 17, 2026 | 31.65 | 31.84 | 31.50 | 31.61 | 29.67 | 0.48% | 89,884 |
| Feb 16, 2026 | 31.80 | 32.10 | 31.36 | 31.46 | 29.53 | -1.50% | 131,345 |
| Feb 13, 2026 | 32.01 | 32.05 | 31.71 | 31.94 | 29.98 | -0.16% | 100,865 |
| Feb 12, 2026 | 32.20 | 32.34 | 31.75 | 31.99 | 30.02 | -0.40% | 89,506 |
| Feb 11, 2026 | 32.10 | 32.30 | 32.10 | 32.12 | 30.14 | 0.34% | 37,749 |
| Feb 10, 2026 | 32.20 | 32.60 | 31.95 | 32.01 | 30.04 | -0.37% | 76,162 |
| Feb 9, 2026 | 32.60 | 32.80 | 32.02 | 32.13 | 30.15 | -1.29% | 68,747 |
| Feb 6, 2026 | 32.81 | 32.81 | 32.40 | 32.55 | 30.55 | -0.76% | 125,515 |
| Feb 4, 2026 | 32.74 | 32.90 | 32.16 | 32.80 | 30.78 | 1.05% | 212,812 |
| Feb 3, 2026 | 32.10 | 32.50 | 32.10 | 32.46 | 30.46 | 1.41% | 82,863 |
| Feb 2, 2026 | 32.00 | 32.04 | 31.81 | 32.01 | 30.04 | - | 141,066 |
| Jan 30, 2026 | 32.11 | 32.20 | 31.80 | 32.01 | 30.04 | -0.31% | 125,968 |
| Jan 29, 2026 | 32.00 | 32.80 | 31.75 | 32.11 | 30.14 | 0.41% | 401,698 |
| Jan 28, 2026 | 32.15 | 32.25 | 31.72 | 31.98 | 30.01 | -0.12% | 158,473 |
| Jan 27, 2026 | 32.39 | 32.39 | 31.90 | 32.02 | 30.05 | -0.53% | 198,432 |
| Jan 26, 2026 | 32.44 | 32.49 | 32.10 | 32.19 | 30.21 | -0.71% | 126,610 |
| Jan 23, 2026 | 32.58 | 32.99 | 32.37 | 32.42 | 30.43 | -0.22% | 168,695 |
| Jan 22, 2026 | 32.53 | 32.69 | 32.06 | 32.49 | 30.49 | -0.12% | 121,089 |
| Jan 21, 2026 | 32.88 | 32.88 | 32.01 | 32.53 | 30.53 | -0.70% | 346,633 |
| Jan 20, 2026 | 32.87 | 32.99 | 32.60 | 32.76 | 30.75 | -0.33% | 163,646 |
| Jan 19, 2026 | 32.61 | 33.27 | 32.60 | 32.87 | 30.85 | 0.92% | 205,354 |
| Jan 16, 2026 | 32.60 | 33.01 | 32.45 | 32.57 | 30.57 | -0.18% | 323,719 |
| Jan 15, 2026 | 32.70 | 32.98 | 32.31 | 32.63 | 30.62 | -0.03% | 197,262 |
| Jan 14, 2026 | 32.44 | 33.10 | 32.30 | 32.64 | 30.63 | 0.62% | 327,979 |
| Jan 13, 2026 | 32.60 | 32.85 | 32.07 | 32.44 | 30.44 | -0.31% | 395,139 |
| Jan 12, 2026 | 32.99 | 33.46 | 32.42 | 32.54 | 30.54 | -0.79% | 642,871 |
| Jan 9, 2026 | 33.85 | 33.85 | 32.68 | 32.80 | 30.78 | -2.15% | 1,058,242 |
| Jan 8, 2026 | 33.60 | 33.88 | 33.41 | 33.52 | 31.46 | -0.03% | 217,044 |
| Jan 7, 2026 | 33.33 | 33.60 | 33.06 | 33.53 | 31.47 | 0.63% | 334,258 |
| Jan 6, 2026 | 33.77 | 33.77 | 33.00 | 33.32 | 31.27 | -1.33% | 447,029 |
| Jan 5, 2026 | 33.80 | 33.90 | 33.10 | 33.77 | 31.69 | 0.15% | 478,126 |
| Jan 2, 2026 | 33.58 | 33.99 | 33.30 | 33.72 | 31.65 | 0.42% | 252,221 |
| Jan 1, 2026 | 33.80 | 34.00 | 33.44 | 33.58 | 31.51 | -0.21% | 443,134 |
| Dec 31, 2025 | 33.60 | 33.90 | 33.40 | 33.65 | 31.58 | 0.45% | 91,045 |
| Dec 30, 2025 | 33.45 | 33.87 | 33.30 | 33.50 | 31.44 | 0.18% | 187,699 |
| Dec 29, 2025 | 34.10 | 34.39 | 33.00 | 33.44 | 31.38 | -1.59% | 218,494 |
| Dec 26, 2025 | 33.80 | 34.20 | 33.55 | 33.98 | 31.89 | 0.18% | 88,041 |
| Dec 24, 2025 | 34.30 | 34.38 | 33.85 | 33.92 | 31.83 | -1.08% | 154,324 |
| Dec 23, 2025 | 34.92 | 34.92 | 34.02 | 34.29 | 32.18 | -1.80% | 549,733 |
| Dec 22, 2025 | 35.80 | 35.90 | 34.75 | 34.92 | 32.77 | -1.63% | 249,247 |
| Dec 19, 2025 | 35.69 | 35.98 | 34.91 | 35.50 | 33.32 | 0.28% | 332,868 |
| Dec 18, 2025 | 35.90 | 36.30 | 35.25 | 35.40 | 33.22 | -1.03% | 386,156 |
| Dec 17, 2025 | 35.71 | 35.99 | 35.00 | 35.77 | 33.57 | 0.17% | 484,251 |
| Dec 16, 2025 | 35.13 | 36.50 | 34.90 | 35.71 | 33.51 | 1.65% | 745,419 |
| Dec 15, 2025 | 35.51 | 36.10 | 35.01 | 35.13 | 32.97 | 0.40% | 382,670 |
| Dec 12, 2025 | 34.01 | 35.20 | 34.01 | 34.99 | 32.84 | 2.46% | 1,012,466 |
| Dec 11, 2025 | 34.59 | 34.69 | 34.00 | 34.15 | 32.05 | -1.04% | 201,766 |
| Dec 10, 2025 | 34.80 | 34.90 | 34.31 | 34.51 | 32.39 | -0.14% | 222,569 |
| Dec 9, 2025 | 34.20 | 35.00 | 33.90 | 34.56 | 32.43 | 1.62% | 564,935 |
| Dec 8, 2025 | 34.01 | 34.50 | 33.93 | 34.01 | 31.92 | -0.56% | 211,171 |
| Dec 5, 2025 | 35.00 | 35.00 | 34.00 | 34.20 | 32.10 | -0.75% | 168,359 |
| Dec 4, 2025 | 33.97 | 34.88 | 33.86 | 34.46 | 32.34 | 1.71% | 173,576 |