{"status":"ok","message":"","count":66,"data":[{"date":"2023-11-23 16:01:00","open":32.11,"high":32.11,"low":32.11,"close":32.11,"volume":0,"shares":0,"value":0},{"date":"2023-11-23 15:24:00","open":32.99,"high":32.99,"low":32.99,"close":32.99,"volume":1300,"shares":0,"value":0},{"date":"2023-11-23 15:20:00","open":32,"high":32,"low":32,"close":32,"volume":200,"shares":0,"value":0},{"date":"2023-11-23 15:19:00","open":32.05,"high":32.05,"low":32.05,"close":32.05,"volume":400,"shares":0,"value":0},{"date":"2023-11-23 15:16:00","open":32.49,"high":32.49,"low":32.49,"close":32.49,"volume":1300,"shares":0,"value":0},{"date":"2023-11-23 15:06:00","open":32,"high":32,"low":32,"close":32,"volume":15000,"shares":0,"value":0},{"date":"2023-11-23 14:59:00","open":32.01,"high":32.01,"low":32.01,"close":32.01,"volume":4300,"shares":0,"value":0},{"date":"2023-11-23 14:58:00","open":32.11,"high":32.11,"low":32.11,"close":32.11,"volume":3200,"shares":0,"value":0},{"date":"2023-11-23 14:50:00","open":32.12,"high":32.12,"low":32.11,"close":32.11,"volume":3000,"shares":0,"value":0},{"date":"2023-11-23 14:37:00","open":32.5,"high":32.5,"low":32.5,"close":32.5,"volume":500,"shares":0,"value":0},{"date":"2023-11-23 14:35:00","open":32.3,"high":32.3,"low":32.3,"close":32.3,"volume":2000,"shares":0,"value":0},{"date":"2023-11-23 14:33:00","open":32.31,"high":32.31,"low":32.31,"close":32.31,"volume":2500,"shares":0,"value":0},{"date":"2023-11-23 14:12:00","open":32.6,"high":32.6,"low":32.6,"close":32.6,"volume":500,"shares":0,"value":0},{"date":"2023-11-23 14:08:00","open":32.25,"high":32.25,"low":32.25,"close":32.25,"volume":7100,"shares":0,"value":0},{"date":"2023-11-23 14:06:00","open":32.6,"high":32.6,"low":32.6,"close":32.6,"volume":500,"shares":0,"value":0},{"date":"2023-11-23 13:59:00","open":32.5,"high":32.6,"low":32.5,"close":32.6,"volume":500,"shares":0,"value":0},{"date":"2023-11-23 13:37:00","open":32.25,"high":32.25,"low":32.25,"close":32.25,"volume":100,"shares":0,"value":0},{"date":"2023-11-23 13:36:00","open":32.25,"high":32.25,"low":32.25,"close":32.25,"volume":1000,"shares":0,"value":0},{"date":"2023-11-23 13:26:00","open":32,"high":32,"low":32,"close":32,"volume":10000,"shares":0,"value":0},{"date":"2023-11-23 13:25:00","open":32,"high":32,"low":32,"close":32,"volume":2000,"shares":0,"value":0},{"date":"2023-11-23 13:20:00","open":32,"high":32,"low":32,"close":32,"volume":500,"shares":0,"value":0},{"date":"2023-11-23 13:19:00","open":31.99,"high":31.99,"low":31.99,"close":31.99,"volume":100,"shares":0,"value":0},{"date":"2023-11-23 13:18:00","open":31.35,"high":31.35,"low":31.3,"close":31.3,"volume":4200,"shares":0,"value":0},{"date":"2023-11-23 13:08:00","open":31.3,"high":31.3,"low":31.3,"close":31.3,"volume":100,"shares":0,"value":0},{"date":"2023-11-23 13:07:00","open":31.5,"high":31.5,"low":31.4,"close":31.4,"volume":6100,"shares":0,"value":0},{"date":"2023-11-23 13:06:00","open":32.01,"high":32.01,"low":32.01,"close":32.01,"volume":5300,"shares":0,"value":0},{"date":"2023-11-23 12:54:00","open":32.5,"high":32.5,"low":32.5,"close":32.5,"volume":200,"shares":0,"value":0},{"date":"2023-11-23 12:52:00","open":32.51,"high":32.51,"low":32.51,"close":32.51,"volume":500,"shares":0,"value":0},{"date":"2023-11-23 12:51:00","open":32.5,"high":32.5,"low":32.5,"close":32.5,"volume":4500,"shares":0,"value":0},{"date":"2023-11-23 12:50:00","open":33,"high":33,"low":33,"close":33,"volume":100,"shares":0,"value":0},{"date":"2023-11-23 12:36:00","open":33.01,"high":33.01,"low":33.01,"close":33.01,"volume":500,"shares":0,"value":0},{"date":"2023-11-23 12:32:00","open":33.01,"high":33.01,"low":33.01,"close":33.01,"volume":500,"shares":0,"value":0},{"date":"2023-11-23 12:30:00","open":33.01,"high":33.01,"low":33.01,"close":33.01,"volume":100,"shares":0,"value":0},{"date":"2023-11-23 12:27:00","open":33.01,"high":33.01,"low":33.01,"close":33.01,"volume":100,"shares":0,"value":0},{"date":"2023-11-23 12:24:00","open":33.01,"high":33.01,"low":33.01,"close":33.01,"volume":500,"shares":0,"value":0},{"date":"2023-11-23 12:22:00","open":33.01,"high":33.01,"low":33.01,"close":33.01,"volume":500,"shares":0,"value":0},{"date":"2023-11-23 12:21:00","open":33.01,"high":33.01,"low":33.01,"close":33.01,"volume":500,"shares":0,"value":0},{"date":"2023-11-23 12:11:00","open":33,"high":33,"low":33,"close":33,"volume":2000,"shares":0,"value":0},{"date":"2023-11-23 12:10:00","open":33.11,"high":33.11,"low":33,"close":33.01,"volume":2100,"shares":0,"value":0},{"date":"2023-11-23 12:07:00","open":33.25,"high":33.25,"low":33.25,"close":33.25,"volume":100,"shares":0,"value":0},{"date":"2023-11-23 12:06:00","open":33.25,"high":33.25,"low":33.25,"close":33.25,"volume":1500,"shares":0,"value":0},{"date":"2023-11-23 12:05:00","open":33.5,"high":33.5,"low":33.5,"close":33.5,"volume":200,"shares":0,"value":0},{"date":"2023-11-23 11:52:00","open":33.55,"high":33.55,"low":33.55,"close":33.55,"volume":500,"shares":0,"value":0},{"date":"2023-11-23 11:50:00","open":33.5,"high":33.5,"low":33.5,"close":33.5,"volume":500,"shares":0,"value":0},{"date":"2023-11-23 11:49:00","open":34,"high":34,"low":34,"close":34,"volume":500,"shares":0,"value":0},{"date":"2023-11-23 11:41:00","open":33.5,"high":34,"low":33.5,"close":34,"volume":1300,"shares":0,"value":0},{"date":"2023-11-23 11:40:00","open":33.5,"high":33.5,"low":33.5,"close":33.5,"volume":1500,"shares":0,"value":0},{"date":"2023-11-23 11:39:00","open":33.65,"high":33.65,"low":33.5,"close":33.5,"volume":2200,"shares":0,"value":0},{"date":"2023-11-23 11:36:00","open":33.73,"high":33.73,"low":33.73,"close":33.73,"volume":1000,"shares":0,"value":0},{"date":"2023-11-23 11:35:00","open":33.73,"high":33.73,"low":33.73,"close":33.73,"volume":300,"shares":0,"value":0},{"date":"2023-11-23 11:34:00","open":34,"high":34,"low":34,"close":34,"volume":1000,"shares":0,"value":0},{"date":"2023-11-23 11:22:00","open":33.73,"high":33.73,"low":33.73,"close":33.73,"volume":7000,"shares":0,"value":0},{"date":"2023-11-23 11:05:00","open":34,"high":34,"low":34,"close":34,"volume":300,"shares":0,"value":0},{"date":"2023-11-23 11:03:00","open":34,"high":34,"low":34,"close":34,"volume":300,"shares":0,"value":0},{"date":"2023-11-23 10:54:00","open":34,"high":34,"low":34,"close":34,"volume":300,"shares":0,"value":0},{"date":"2023-11-23 10:46:00","open":34,"high":34,"low":34,"close":34,"volume":300,"shares":0,"value":0},{"date":"2023-11-23 10:28:00","open":34,"high":34,"low":34,"close":34,"volume":1000,"shares":0,"value":0},{"date":"2023-11-23 10:27:00","open":34,"high":34,"low":34,"close":34,"volume":1000,"shares":0,"value":0},{"date":"2023-11-23 10:24:00","open":34.15,"high":34.15,"low":34.15,"close":34.15,"volume":200,"shares":0,"value":0},{"date":"2023-11-23 10:21:00","open":34,"high":34,"low":34,"close":34,"volume":500,"shares":0,"value":0},{"date":"2023-11-23 10:20:00","open":33.9,"high":33.9,"low":33.9,"close":33.9,"volume":100,"shares":0,"value":0},{"date":"2023-11-23 10:19:00","open":33.9,"high":33.9,"low":33.9,"close":33.9,"volume":400,"shares":0,"value":0},{"date":"2023-11-23 10:16:00","open":33.9,"high":33.9,"low":33.9,"close":33.9,"volume":100,"shares":0,"value":0},{"date":"2023-11-23 09:58:00","open":33.6,"high":33.6,"low":33.6,"close":33.6,"volume":700,"shares":0,"value":0},{"date":"2023-11-23 09:57:00","open":33.61,"high":33.61,"low":33.61,"close":33.61,"volume":6100,"shares":0,"value":0},{"date":"2023-11-23 09:50:00","open":34.25,"high":34.25,"low":34.25,"close":34.25,"volume":500,"shares":0,"value":0},{"date":"2023-11-23 09:45:00","open":34,"high":34,"low":34,"close":34,"volume":500,"shares":0,"value":0}]}

{"status":"ok","message":"","count":0,"data":[{"date":"2023-11-22 18:00:00","open":33.5,"high":34.4,"low":33,"close":33.59,"volume":38600,"shares":0,"value":0},{"date":"2023-11-21 18:00:00","open":33.02,"high":34.5,"low":33.01,"close":33.5,"volume":49800,"shares":0,"value":0},{"date":"2023-11-20 18:00:00","open":31.6,"high":33.9,"low":31.6,"close":33.39,"volume":32300,"shares":0,"value":0},{"date":"2023-11-17 18:00:00","open":34.26,"high":35.7,"low":33.51,"close":34.01,"volume":30400,"shares":0,"value":0},{"date":"2023-11-16 18:00:00","open":33.53,"high":36,"low":33.53,"close":35.04,"volume":52700,"shares":0,"value":0},{"date":"2023-11-15 18:00:00","open":33.51,"high":34.2,"low":33.51,"close":33.96,"volume":15000,"shares":0,"value":0},{"date":"2023-11-14 18:00:00","open":33.99,"high":34.47,"low":33.99,"close":34.36,"volume":40300,"shares":0,"value":0},{"date":"2023-11-13 18:00:00","open":33.75,"high":34.25,"low":33.6,"close":33.6,"volume":21800,"shares":0,"value":0},{"date":"2023-11-10 18:00:00","open":33.26,"high":34,"low":32.8,"close":33.77,"volume":14900,"shares":0,"value":0},{"date":"2023-11-08 18:00:00","open":32.01,"high":34.33,"low":32,"close":33.84,"volume":23300,"shares":0,"value":0},{"date":"2023-11-07 18:00:00","open":32,"high":34.25,"low":31.55,"close":33.1,"volume":23500,"shares":0,"value":0},{"date":"2023-11-06 18:00:00","open":30.99,"high":32.95,"low":30.99,"close":32.09,"volume":11000,"shares":0,"value":0},{"date":"2023-11-03 18:00:00","open":31.25,"high":31.25,"low":30.79,"close":30.84,"volume":44300,"shares":0,"value":0},{"date":"2023-11-02 18:00:00","open":38.49,"high":38.49,"low":33.29,"close":33.29,"volume":31900,"shares":0,"value":0},{"date":"2023-11-01 18:00:00","open":35.99,"high":35.99,"low":35.99,"close":35.99,"volume":34400,"shares":0,"value":0}]}

Stock Detail

PAKOXYR Pakistan Oxygen Limited(Right)

Professional company snapshot, technicals, statements and corporate actions.

Daily candlestick chart with volume