Skip to main content
Pakistan Oxygen Limited (PSX:PAKOXY)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
280.51
+5.94 (2.16%)
At close: Apr 28, 2026

Pakistan Oxygen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026280.10293.00277.00280.51280.512.16%15,743
Apr 27, 2026274.03278.00272.00274.57274.570.28%7,213
Apr 24, 2026270.00278.04270.00273.79273.79-0.44%1,493
Apr 23, 2026275.00280.00272.00275.00275.001.48%3,725
Apr 22, 2026274.00274.00270.04270.99270.99-1.28%2,395
Apr 21, 2026272.00274.99272.00274.50274.500.53%3,082
Apr 20, 2026277.00278.00265.00273.05273.05-1.96%2,809
Apr 17, 2026264.33279.00264.33278.51278.515.40%7,928
Apr 16, 2026266.00267.98263.90264.25264.25-0.27%3,061
Apr 15, 2026258.58269.00255.50264.96264.962.76%3,107
Apr 14, 2026251.11257.99251.11257.84257.842.70%300
Apr 13, 2026255.00258.00251.00251.05251.05-3.08%1,548
Apr 10, 2026259.88269.48250.03259.03259.033.48%2,773
Apr 9, 2026248.90259.50245.00250.32250.32-0.86%3,196
Apr 8, 2026247.99252.56231.69252.50252.509.97%53,659
Apr 7, 2026234.00234.90225.60229.60229.60-2.26%2,029
Apr 6, 2026241.51246.00233.00234.90234.90-3.90%15,319
Apr 3, 2026239.98250.00239.98244.44244.440.43%651
Apr 2, 2026244.00255.00241.25243.40243.400.09%1,956
Apr 1, 2026240.93259.49236.00243.17243.171.24%187
Mar 31, 2026244.97250.00230.00240.18240.18-1.57%2,617
Mar 30, 2026251.97251.97244.00244.00244.00-2.43%557
Mar 27, 2026262.99262.99248.99250.07250.070.23%145
Mar 26, 2026255.00260.00248.00249.50249.50-2.66%1,670
Mar 25, 2026254.20262.00254.20256.31256.311.26%1,292
Mar 24, 2026263.98263.98251.72253.13253.131.59%633
Mar 19, 2026265.00270.00246.04249.17249.17-3.71%309
Mar 18, 2026259.98259.98249.00258.77258.774.24%757
Mar 17, 2026250.00258.75247.00248.25248.25-4.11%1,766
Mar 16, 2026245.00260.98245.00258.88258.885.25%554
Mar 13, 2026250.00265.00246.53245.97245.97-95
Mar 12, 2026255.00255.00245.00245.97245.97-5.00%1,217
Mar 11, 2026260.00260.00251.12258.92258.920.65%414
Mar 10, 2026264.99264.99244.00257.24257.246.38%281
Mar 9, 2026264.98264.98240.50241.82241.82-9.09%3,236
Mar 6, 2026279.98279.98265.10266.01266.01-1.11%1,002
Mar 5, 2026268.00275.00260.00269.00269.002.68%6,472
Mar 4, 2026265.02265.02261.00261.97261.97-2.96%1,629
Mar 3, 2026274.70274.70250.00269.95269.953.54%6,373
Mar 2, 2026266.01279.00260.51260.71260.71-9.93%7,002
Feb 27, 2026291.08300.00285.50289.46289.461.58%1,810
Feb 26, 2026280.53284.98272.00284.95284.951.59%4,251
Feb 25, 2026290.00290.00276.15280.50280.50-3.27%4,460
Feb 24, 2026294.00300.00282.00289.97289.97-1.43%8,470
Feb 23, 2026318.00318.00293.00294.17294.17-5.26%7,339
Feb 20, 2026311.00318.00309.00310.49310.49-0.13%3,114
Feb 19, 2026312.55320.00310.00310.88310.88-2.22%4,658
Feb 18, 2026311.00320.00311.00317.93317.932.39%857
Feb 17, 2026311.53322.97310.00310.50310.50-0.30%3,788
Feb 16, 2026324.99324.99311.00311.42311.42-2.74%10,296
Feb 13, 2026325.00330.00316.10320.18320.180.63%27,763
Feb 12, 2026323.50324.01316.26318.19318.190.05%3,344
Feb 11, 2026319.00323.90316.01318.03318.031.53%434
Feb 10, 2026316.23327.01311.20313.24313.24-0.90%8,390
Feb 9, 2026327.53330.98311.00316.07316.07-3.49%1,502
Feb 6, 2026327.50334.67326.00327.50327.500.04%5,056
Feb 4, 2026325.03330.00323.28327.36327.360.73%37,966
Feb 3, 2026330.03330.03324.95324.99324.99-1.47%11,980
Feb 2, 2026323.45356.68321.15329.85329.851.73%17,328
Jan 30, 2026321.03328.00318.00324.25324.251.05%7,893
Jan 29, 2026324.87328.90315.10320.88320.88-1.23%5,272
Jan 28, 2026322.00327.20322.00324.87324.870.99%2,758
Jan 27, 2026323.00329.98320.26321.67321.67-0.19%6,486
Jan 26, 2026328.00330.00320.00322.27322.27-0.99%8,493
Jan 23, 2026327.00327.00319.54325.50325.500.99%3,479
Jan 22, 2026329.00329.00320.10322.32322.32-1.02%385
Jan 21, 2026334.03334.03325.00325.65325.65-2.39%10,346
Jan 20, 2026329.00338.00324.50333.61333.611.74%12,452
Jan 19, 2026325.57330.00323.63327.89327.890.71%9,275
Jan 16, 2026327.93330.00322.03325.57325.57-0.72%1,444
Jan 15, 2026327.00335.00316.10327.93327.930.87%9,700
Jan 14, 2026321.54330.00315.02325.09325.091.12%6,628
Jan 13, 2026322.54327.95320.00321.49321.49-0.20%1,023
Jan 12, 2026332.00332.00320.00322.15322.15-3.29%7,827
Jan 9, 2026339.04344.98316.00333.10333.10-2.50%20,021
Jan 8, 2026336.03348.00331.16341.64341.641.98%32,239
Jan 7, 2026334.00349.99331.10335.00335.001.72%17,460
Jan 6, 2026315.01335.00314.00329.33329.333.62%13,910
Jan 5, 2026317.85319.50314.01317.81317.810.77%4,361
Jan 2, 2026318.50318.90310.00315.37315.370.22%2,233
Jan 1, 2026312.00315.00312.00314.68314.68-0.10%7,361
Dec 31, 2025310.00318.00309.15315.00315.002.19%2,665
Dec 30, 2025309.53311.99305.10308.26308.26-0.41%762
Dec 29, 2025309.23313.00306.01309.52309.520.14%634
Dec 26, 2025311.99321.00309.10309.10309.10-0.22%898
Dec 24, 2025309.13312.99309.13309.77309.770.24%258
Dec 23, 2025311.00312.98308.00309.02309.02-0.02%1,084
Dec 22, 2025315.00315.00309.00309.07309.07-1.47%423
Dec 19, 2025318.00318.00313.00313.67313.67-2,233
Dec 18, 2025318.00318.00313.00313.66313.66-0.44%2,794
Dec 17, 2025313.13320.00313.03315.04315.040.65%5,295
Dec 16, 2025318.33318.50312.00313.02313.02-1.66%5,872
Dec 15, 2025320.03322.00312.50318.29318.29-0.80%9,481
Dec 12, 2025321.03321.03310.12320.85320.85-0.03%3,246
Dec 11, 2025324.00324.00315.00320.95320.950.26%6,641
Dec 10, 2025323.53324.95318.01320.12320.12-1.83%2,562
Dec 9, 2025330.00330.00315.01326.08326.080.27%35,811
Dec 8, 2025317.01329.00309.00325.20325.202.57%17,403
Dec 5, 2025313.00320.00312.00317.05317.051.58%2,504
Dec 4, 2025319.00319.00310.10312.13312.13-1.22%1,023