SUPER
WAITLIST
  1. Home
  2. Stocks
  3. PAKOXY
  4. History

PAKOXY · CHEMICAL

PAKOXY share price history Pakistan Oxygen Limited

Pakistan Oxygen Limited (PAKOXY) has 2,036 daily sessions on file, from 19 Mar 2018 to 13 Nov 2026. The last close was Rs 350.00. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
19 Mar 2018close Rs 240.00
Last session
13 Nov 2026close Rs 350.00
Sessions on file
2,036105 months
Highest close
Rs 371.9716 Oct 2026
Lowest close
Rs 69.694 Sep 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

PAKOXY month-end close

591612643662026-112018-032022-07PAKOXY month-end close
Mar 2018 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 2026350.00353.50349.6041,6339
Oct 2026350.00371.97340.01111,44022
Sep 2026347.79347.79332.71472,46222
Aug 2026332.57332.57282.691,313,33519
Jul 2026286.01304.74280.03137,27523
Jun 2026304.17304.17270.00515,66820
May 2026273.52275.92260.1337,07717
Apr 2026265.00280.51229.60138,52322
Mar 2026240.18269.95240.1838,02120
Feb 2026289.46329.85280.50162,80619
Jan 2026324.25341.64314.68191,04622
Dec 2025315.00326.08308.26140,16722
Nov 2025305.87340.09275.65761,35820
Oct 2025285.80285.80238.14973,70023
Sep 2025239.57245.16238.04374,13322
Aug 2025246.20248.62218.00655,69520
Jul 2025222.03260.45211.541,154,92623
Jun 2025200.86200.86144.43912,26019
May 2025152.00156.33138.73298,40420
Apr 2025147.20161.30126.17687,68820
Mar 2025133.75139.92133.41148,89819
Feb 2025140.47141.83128.03180,03719
Jan 2025136.51143.51129.44166,57523
Dec 2024142.01153.80134.70811,96621
Nov 2024134.06138.25130.02286,56321
Oct 2024134.00136.41125.76236,08623
Sep 2024132.43149.94132.431,360,39720
Aug 2024141.18141.1879.326,068,59921
Jul 202480.0180.9775.64232,46820
Jun 202480.4880.6476.84308,32617
May 202479.8185.6677.70888,21821
Apr 202479.6181.7077.11229,00018
Mar 202477.3680.1877.00221,00020
Feb 202482.3498.0082.34413,50019
Jan 202496.10100.6890.151,057,50023
Dec 202388.07109.6386.32878,80020
Nov 2023104.79112.8085.901,228,00021
Oct 202387.4898.2487.48127,60020
Sep 202389.1599.8669.69332,00020
Aug 202375.3996.9475.3989,60022
Jul 202394.2599.2393.00103,30019
Jun 202394.30106.3891.0144,70019
May 2023107.00119.71103.9543,40020
Apr 2023118.01160.00118.01474,00015
Mar 2023157.29167.00150.83809,20022
Feb 2023162.35162.35140.00199,70020
Jan 2023142.53142.53136.01132,40022
Dec 2022139.75140.00133.8772,70017
Nov 2022137.53139.90130.6375,50019
Oct 2022128.04134.00128.0174,40019
Sep 2022131.99134.00126.8393,20022
Aug 2022124.13124.48118.0350,30021
Jul 2022119.60129.89119.6077,20017
Jun 2022126.50130.02124.0624,00019
May 2022132.00139.72131.10130,20018
Apr 2022141.54177.61141.5476,50020
Mar 2022174.97174.97162.75127,40022
Feb 2022162.36163.24149.55186,70020
Jan 2022152.76152.76147.8371,60019
Dec 2021152.92152.92145.45203,40021
Nov 2021150.50159.98150.0096,40018
Oct 2021150.64157.67148.2389,20019
Sep 2021155.00160.00153.53224,80022
Aug 2021158.63163.41158.00428,00020
Jul 2021161.80176.84155.151,592,00019
Jun 2021155.00156.77154.75477,70022
May 2021155.16155.81147.76677,30015
Apr 2021154.30177.95139.401,226,20022
Mar 2021153.60163.87145.50996,70022
Feb 2021154.07161.97152.40297,10019
Jan 2021159.41173.20153.571,356,90021
Dec 2020153.33163.99149.991,413,50022
Nov 2020159.63160.07147.10489,60021
Oct 2020150.31164.66135.90906,10021
Sep 2020150.08169.46148.74923,10022
Aug 2020153.38165.70152.80909,90020
Jul 2020164.53172.77159.061,975,00022
Jun 2020166.16178.50117.413,770,70022
May 2020118.55120.61116.50105,50016
Apr 2020122.63161.46118.89596,90022
Mar 2020140.44168.00133.37104,60019
Feb 2020164.03185.38164.03134,80019
Jan 2020186.05187.20168.50257,80023
Dec 2019165.00181.24160.09200,20021
Nov 2019165.76165.76142.01373,10018
Oct 2019145.12158.98125.0031,00018
Sep 2019127.28127.28110.2914,40013
Aug 2019113.27120.98107.3037,30016
Jul 2019111.50150.00109.3447,40018
Jun 2019150.00170.00147.2552,20012
May 2019164.31170.00148.61108,90018
Apr 2019175.50250.00161.5168,90022
Mar 2019250.00252.02215.0037,40012
Feb 2019220.00230.00218.1034,10013
Jan 2019223.00227.80211.1522,30015
Dec 2018210.00224.99205.0017,00015
Nov 2018210.01219.99210.0126,80017
Oct 2018219.01221.00214.17116,50022
Sep 2018215.00218.96204.1932,40018
Aug 2018218.96224.85207.0546,90018
Jul 2018226.49239.90220.9555,10015
Jun 2018240.00244.85232.01153,60015
May 2018236.00240.01230.0089,70020
Apr 2018240.01242.02232.5070,90020
Mar 2018232.38246.00232.3814,1009

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 2026350.00-0.99%5,609
12 Nov 2026353.50+0.94%17,836
11 Nov 2026350.22-0.50%2,135
10 Nov 2026351.99+0.41%1,849
6 Nov 2026350.54-0.13%1,835
5 Nov 2026351.00+0.28%1,019
4 Nov 2026350.02+0.12%3,374
3 Nov 2026349.60-0.06%3,023
2 Nov 2026349.82-0.05%4,953
30 Oct 2026350.00-1.29%1,116
29 Oct 2026354.57+0.51%6,117
28 Oct 2026352.78+0.28%3,007
27 Oct 2026351.78+1.30%3,796
26 Oct 2026347.27+0.36%2,689
23 Oct 2026346.04-0.88%1,075
22 Oct 2026349.10-4.24%10,137
21 Oct 2026364.54+3.27%679
20 Oct 2026353.01-4.78%1,519
19 Oct 2026370.73-0.33%4,256
16 Oct 2026371.97+6.67%12,683
15 Oct 2026348.72-0.57%9,285
14 Oct 2026350.73+3.15%6,834
13 Oct 2026340.01-0.73%22,148
12 Oct 2026342.50-0.73%350
9 Oct 2026345.02+1.25%6,208
8 Oct 2026340.770.00%9
7 Oct 2026340.77-0.36%4,530
6 Oct 2026342.00-1.14%3,278
5 Oct 2026345.94-0.69%3,074
2 Oct 2026348.34+0.18%1,845
1 Oct 2026347.72-0.02%6,805
30 Sep 2026347.79+1.02%306
29 Sep 2026344.29+0.03%35,925
28 Sep 2026344.17+1.68%255,782
25 Sep 2026338.48+0.28%10,308
24 Sep 2026337.52+0.08%1,205
23 Sep 2026337.25+0.08%10,856
22 Sep 2026336.99+0.32%8,501
21 Sep 2026335.90+0.15%1,928
18 Sep 2026335.39+0.11%114
17 Sep 2026335.02-1.75%12,531
16 Sep 2026341.00-0.99%4,875
15 Sep 2026344.40+1.31%27,846
14 Sep 2026339.93+1.42%9,548
11 Sep 2026335.16+0.05%12,193
10 Sep 2026335.00+0.15%19,680
9 Sep 2026334.51+0.54%16,247
8 Sep 2026332.71-1.01%6,727
7 Sep 2026336.11+0.21%5,500
4 Sep 2026335.39-0.18%1,629
3 Sep 2026336.00-0.26%18,019
2 Sep 2026336.89+0.88%6,610
1 Sep 2026333.95+0.41%6,132
31 Aug 2026332.57+2.02%267,774
28 Aug 2026326.00-0.01%23,381
27 Aug 2026326.02+0.64%45,024
25 Aug 2026323.96+0.08%68,942
24 Aug 2026323.71+5.62%65,035
21 Aug 2026306.50+4.78%332,709
20 Aug 2026292.52+0.18%2,373

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

PAKOXY daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,036 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on PAKOXY

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .