Pakistan Oxygen Limited (PSX:PAKOXY)
Pakistan
· Delayed Price · Currency is PKR 241.82
-24.19 (-9.09%)
At close: Mar 9, 2026
Pakistan Oxygen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 17, 2026 | 311.53 | 322.97 | 310.00 | 310.50 | 310.50 | -0.30% | 3,788 |
| Feb 16, 2026 | 324.99 | 324.99 | 311.00 | 311.42 | 311.42 | -2.74% | 10,296 |
| Feb 13, 2026 | 325.00 | 330.00 | 316.10 | 320.18 | 320.18 | 0.63% | 27,763 |
| Feb 12, 2026 | 323.50 | 324.01 | 316.26 | 318.19 | 318.19 | 0.05% | 3,344 |
| Feb 11, 2026 | 319.00 | 323.90 | 316.01 | 318.03 | 318.03 | 1.53% | 434 |
| Feb 10, 2026 | 316.23 | 327.01 | 311.20 | 313.24 | 313.24 | -0.90% | 8,390 |
| Feb 9, 2026 | 327.53 | 330.98 | 311.00 | 316.07 | 316.07 | -3.49% | 1,502 |
| Feb 6, 2026 | 327.50 | 334.67 | 326.00 | 327.50 | 327.50 | 0.04% | 5,056 |
| Feb 4, 2026 | 325.03 | 330.00 | 323.28 | 327.36 | 327.36 | 0.73% | 37,966 |
| Feb 3, 2026 | 330.03 | 330.03 | 324.95 | 324.99 | 324.99 | -1.47% | 11,980 |
| Feb 2, 2026 | 323.45 | 356.68 | 321.15 | 329.85 | 329.85 | 1.73% | 17,328 |
| Jan 30, 2026 | 321.03 | 328.00 | 318.00 | 324.25 | 324.25 | 1.05% | 7,893 |
| Jan 29, 2026 | 324.87 | 328.90 | 315.10 | 320.88 | 320.88 | -1.23% | 5,272 |
| Jan 28, 2026 | 322.00 | 327.20 | 322.00 | 324.87 | 324.87 | 0.99% | 2,758 |
| Jan 27, 2026 | 323.00 | 329.98 | 320.26 | 321.67 | 321.67 | -0.19% | 6,486 |
| Jan 26, 2026 | 328.00 | 330.00 | 320.00 | 322.27 | 322.27 | -0.99% | 8,493 |
| Jan 23, 2026 | 327.00 | 327.00 | 319.54 | 325.50 | 325.50 | 0.99% | 3,479 |
| Jan 22, 2026 | 329.00 | 329.00 | 320.10 | 322.32 | 322.32 | -1.02% | 385 |
| Jan 21, 2026 | 334.03 | 334.03 | 325.00 | 325.65 | 325.65 | -2.39% | 10,346 |
| Jan 20, 2026 | 329.00 | 338.00 | 324.50 | 333.61 | 333.61 | 1.74% | 12,452 |
| Jan 19, 2026 | 325.57 | 330.00 | 323.63 | 327.89 | 327.89 | 0.71% | 9,275 |
| Jan 16, 2026 | 327.93 | 330.00 | 322.03 | 325.57 | 325.57 | -0.72% | 1,444 |
| Jan 15, 2026 | 327.00 | 335.00 | 316.10 | 327.93 | 327.93 | 0.87% | 9,700 |
| Jan 14, 2026 | 321.54 | 330.00 | 315.02 | 325.09 | 325.09 | 1.12% | 6,628 |
| Jan 13, 2026 | 322.54 | 327.95 | 320.00 | 321.49 | 321.49 | -0.20% | 1,023 |
| Jan 12, 2026 | 332.00 | 332.00 | 320.00 | 322.15 | 322.15 | -3.29% | 7,827 |
| Jan 9, 2026 | 339.04 | 344.98 | 316.00 | 333.10 | 333.10 | -2.50% | 20,021 |
| Jan 8, 2026 | 336.03 | 348.00 | 331.16 | 341.64 | 341.64 | 1.98% | 32,239 |
| Jan 7, 2026 | 334.00 | 349.99 | 331.10 | 335.00 | 335.00 | 1.72% | 17,460 |
| Jan 6, 2026 | 315.01 | 335.00 | 314.00 | 329.33 | 329.33 | 3.62% | 13,910 |
| Jan 5, 2026 | 317.85 | 319.50 | 314.01 | 317.81 | 317.81 | 0.77% | 4,361 |
| Jan 2, 2026 | 318.50 | 318.90 | 310.00 | 315.37 | 315.37 | 0.22% | 2,233 |
| Jan 1, 2026 | 312.00 | 315.00 | 312.00 | 314.68 | 314.68 | -0.10% | 7,361 |
| Dec 31, 2025 | 310.00 | 318.00 | 309.15 | 315.00 | 315.00 | 2.19% | 2,665 |
| Dec 30, 2025 | 309.53 | 311.99 | 305.10 | 308.26 | 308.26 | -0.41% | 762 |
| Dec 29, 2025 | 309.23 | 313.00 | 306.01 | 309.52 | 309.52 | 0.14% | 634 |
| Dec 26, 2025 | 311.99 | 321.00 | 309.10 | 309.10 | 309.10 | -0.22% | 898 |
| Dec 24, 2025 | 309.13 | 312.99 | 309.13 | 309.77 | 309.77 | 0.24% | 258 |
| Dec 23, 2025 | 311.00 | 312.98 | 308.00 | 309.02 | 309.02 | -0.02% | 1,084 |
| Dec 22, 2025 | 315.00 | 315.00 | 309.00 | 309.07 | 309.07 | -1.47% | 423 |
| Dec 19, 2025 | 318.00 | 318.00 | 313.00 | 313.67 | 313.67 | - | 2,233 |
| Dec 18, 2025 | 318.00 | 318.00 | 313.00 | 313.66 | 313.66 | -0.44% | 2,794 |
| Dec 17, 2025 | 313.13 | 320.00 | 313.03 | 315.04 | 315.04 | 0.65% | 5,295 |
| Dec 16, 2025 | 318.33 | 318.50 | 312.00 | 313.02 | 313.02 | -1.66% | 5,872 |
| Dec 15, 2025 | 320.03 | 322.00 | 312.50 | 318.29 | 318.29 | -0.80% | 9,481 |
| Dec 12, 2025 | 321.03 | 321.03 | 310.12 | 320.85 | 320.85 | -0.03% | 3,246 |
| Dec 11, 2025 | 324.00 | 324.00 | 315.00 | 320.95 | 320.95 | 0.26% | 6,641 |
| Dec 10, 2025 | 323.53 | 324.95 | 318.01 | 320.12 | 320.12 | -1.83% | 2,562 |
| Dec 9, 2025 | 330.00 | 330.00 | 315.01 | 326.08 | 326.08 | 0.27% | 35,811 |
| Dec 8, 2025 | 317.01 | 329.00 | 309.00 | 325.20 | 325.20 | 2.57% | 17,403 |
| Dec 5, 2025 | 313.00 | 320.00 | 312.00 | 317.05 | 317.05 | 1.58% | 2,504 |
| Dec 4, 2025 | 319.00 | 319.00 | 310.10 | 312.13 | 312.13 | -1.22% | 1,023 |
| Dec 3, 2025 | 323.99 | 323.99 | 313.70 | 316.00 | 316.00 | - | 3,715 |
| Dec 2, 2025 | 315.00 | 325.00 | 306.77 | 316.00 | 316.00 | 0.78% | 15,807 |
| Dec 1, 2025 | 306.98 | 315.00 | 304.10 | 313.55 | 313.55 | 2.51% | 19,056 |
| Nov 28, 2025 | 305.00 | 312.00 | 305.00 | 305.87 | 305.87 | 0.11% | 7,750 |
| Nov 27, 2025 | 310.00 | 311.90 | 303.00 | 305.54 | 305.54 | -0.73% | 3,938 |
| Nov 26, 2025 | 319.03 | 319.03 | 306.00 | 307.78 | 307.78 | -3.47% | 9,667 |
| Nov 25, 2025 | 319.95 | 319.95 | 316.00 | 318.86 | 318.86 | 0.07% | 3,335 |
| Nov 24, 2025 | 315.00 | 320.00 | 314.72 | 318.64 | 318.64 | 1.25% | 7,118 |
| Nov 21, 2025 | 319.03 | 324.00 | 311.00 | 314.72 | 314.72 | -1.50% | 3,370 |
| Nov 20, 2025 | 318.00 | 324.95 | 314.00 | 319.50 | 319.50 | 1.37% | 10,517 |
| Nov 19, 2025 | 312.03 | 329.90 | 300.00 | 315.19 | 315.19 | 1.14% | 125,754 |
| Nov 18, 2025 | 318.03 | 322.00 | 310.00 | 311.63 | 311.63 | -2.01% | 9,402 |
| Nov 17, 2025 | 332.00 | 338.87 | 311.00 | 318.03 | 318.03 | -3.82% | 24,161 |
| Nov 14, 2025 | 335.00 | 339.06 | 330.00 | 330.66 | 330.66 | -0.65% | 3,471 |
| Nov 13, 2025 | 339.95 | 339.95 | 321.13 | 332.84 | 332.84 | 1.70% | 20,102 |
| Nov 12, 2025 | 341.01 | 348.00 | 317.10 | 327.29 | 327.29 | -3.76% | 31,965 |
| Nov 11, 2025 | 334.34 | 347.00 | 325.00 | 340.09 | 340.09 | 3.17% | 104,856 |
| Nov 10, 2025 | 315.00 | 338.65 | 314.00 | 329.65 | 329.65 | 7.08% | 110,521 |
| Nov 7, 2025 | 294.55 | 316.34 | 291.00 | 307.86 | 307.86 | 7.05% | 180,252 |
| Nov 6, 2025 | 275.02 | 289.00 | 275.00 | 287.58 | 287.58 | 4.33% | 75,335 |
| Nov 5, 2025 | 280.00 | 282.00 | 275.00 | 275.65 | 275.65 | -1.55% | 7,170 |
| Nov 4, 2025 | 290.00 | 292.35 | 279.94 | 279.98 | 279.98 | -3.06% | 14,448 |
| Nov 3, 2025 | 289.97 | 294.97 | 287.00 | 288.83 | 288.83 | 1.06% | 8,226 |
| Oct 31, 2025 | 285.00 | 290.00 | 280.00 | 285.80 | 285.80 | 2.40% | 32,766 |
| Oct 30, 2025 | 274.99 | 285.33 | 269.07 | 279.11 | 279.11 | 2.49% | 66,886 |
| Oct 29, 2025 | 276.31 | 283.99 | 265.00 | 272.34 | 272.34 | -0.93% | 48,345 |
| Oct 28, 2025 | 283.98 | 288.90 | 273.00 | 274.89 | 274.89 | 0.64% | 86,192 |
| Oct 27, 2025 | 273.90 | 281.00 | 265.00 | 273.14 | 273.14 | 6.15% | 192,819 |
| Oct 24, 2025 | 244.80 | 262.00 | 242.00 | 257.31 | 257.31 | 7.18% | 94,131 |
| Oct 23, 2025 | 240.01 | 241.40 | 239.03 | 240.07 | 240.07 | -1.06% | 10,322 |
| Oct 22, 2025 | 240.23 | 244.48 | 240.00 | 242.64 | 242.64 | 1.05% | 5,310 |
| Oct 21, 2025 | 243.50 | 243.50 | 240.00 | 240.11 | 240.11 | -1.18% | 10,075 |
| Oct 20, 2025 | 240.04 | 242.98 | 240.00 | 242.98 | 242.98 | 1.24% | 1,628 |
| Oct 17, 2025 | 240.03 | 242.00 | 240.00 | 240.00 | 240.00 | - | 3,905 |