Octopus Digital historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 102.10 | 104.00 | 100.80 | 101.79 | 101.79 | 1,144,866 |
| 2024-08-21 | 104.10 | 106.50 | 100.00 | 101.74 | 101.74 | 3,231,898 |
| 2024-08-20 | 106.10 | 107.95 | 102.50 | 104.30 | 104.30 | 1,913,008 |
| 2024-08-19 | 102.98 | 108.49 | 98.500 | 105.34 | 105.34 | 4,041,904 |
| 2024-08-16 | 119.59 | 119.59 | 105.34 | 105.34 | 105.34 | 6,870,777 |
| 2024-08-15 | 119.70 | 119.83 | 113.62 | 117.04 | 117.04 | 12,040,300 |
| 2024-08-13 | 110.00 | 118.98 | 108.55 | 115.65 | 115.65 | 7,818,385 |
| 2024-08-12 | 115.00 | 117.85 | 109.41 | 110.07 | 110.07 | 4,841,530 |
| 2024-08-09 | 106.00 | 113.49 | 102.70 | 113.45 | 113.45 | 10,869,110 |
| 2024-08-08 | 113.50 | 115.44 | 101.55 | 103.17 | 103.17 | 7,884,403 |
| 2024-08-07 | 101.48 | 107.67 | 101.00 | 107.67 | 107.67 | 3,232,100 |
| 2024-08-06 | 89.550 | 97.880 | 87.000 | 97.880 | 97.880 | 4,964,819 |
| 2024-08-05 | 91.910 | 92.720 | 88.400 | 88.980 | 88.980 | 533,367 |
| 2024-08-02 | 92.000 | 93.730 | 91.000 | 91.580 | 91.580 | 705,806 |
| 2024-08-01 | 91.000 | 92.250 | 89.600 | 90.880 | 90.880 | 242,532 |
| 2024-07-31 | 92.480 | 93.390 | 89.000 | 90.100 | 90.100 | 299,064 |
| 2024-07-30 | 95.370 | 96.000 | 91.500 | 92.470 | 92.470 | 854,391 |
| 2024-07-29 | 91.500 | 96.750 | 90.800 | 94.560 | 94.560 | 1,318,606 |
| 2024-07-26 | 92.000 | 92.770 | 89.500 | 91.190 | 91.190 | 685,513 |
| 2024-07-25 | 95.270 | 95.990 | 91.010 | 91.930 | 91.930 | 1,068,652 |
| 2024-07-24 | 95.970 | 99.800 | 94.480 | 94.850 | 94.850 | 4,873,236 |
| 2024-07-23 | 95.100 | 98.500 | 93.450 | 95.650 | 95.650 | 2,421,891 |
| 2024-07-22 | 94.000 | 97.300 | 92.460 | 93.980 | 93.980 | 2,233,350 |
| 2024-07-19 | 102.00 | 102.70 | 93.640 | 94.920 | 94.920 | 4,036,933 |
| 2024-07-18 | 99.000 | 104.88 | 93.660 | 101.56 | 101.56 | 10,463,780 |
| 2024-07-15 | 96.500 | 102.60 | 95.100 | 98.350 | 98.350 | 6,684,193 |
| 2024-07-12 | 86.200 | 94.020 | 83.000 | 93.790 | 93.790 | 5,500,619 |
| 2024-07-11 | 84.000 | 86.970 | 83.050 | 85.860 | 85.860 | 1,431,699 |
| 2024-07-10 | 87.410 | 88.450 | 83.000 | 83.570 | 83.570 | 2,462,164 |
| 2024-07-09 | 88.000 | 89.620 | 86.500 | 87.260 | 87.260 | 2,173,939 |
| 2024-07-08 | 85.000 | 88.480 | 84.100 | 87.210 | 87.210 | 1,139,350 |
| 2024-07-05 | 93.000 | 95.000 | 84.560 | 85.420 | 85.420 | 11,546,360 |
| 2024-07-04 | 91.100 | 93.600 | 90.800 | 92.920 | 92.920 | 1,308,948 |
| 2024-07-03 | 91.470 | 95.790 | 91.470 | 91.970 | 91.970 | 4,641,010 |
| 2024-07-02 | 86.800 | 94.770 | 85.700 | 91.890 | 91.890 | 5,547,879 |
| 2024-07-01 | 86.970 | 89.000 | 85.650 | 87.170 | 87.170 | 1,707,432 |
| 2024-06-28 | 88.470 | 90.450 | 85.930 | 86.870 | 86.870 | 1,609,914 |
| 2024-06-27 | 86.800 | 91.250 | 86.510 | 89.030 | 89.030 | 3,374,005 |
| 2024-06-26 | 83.500 | 89.610 | 82.700 | 87.610 | 87.610 | 5,219,541 |
| 2024-06-25 | 83.980 | 85.500 | 82.000 | 82.210 | 82.210 | 1,007,092 |
| 2024-06-24 | 84.600 | 86.000 | 82.500 | 83.280 | 83.280 | 744,296 |
| 2024-06-21 | 85.000 | 86.750 | 81.400 | 84.740 | 84.740 | 2,053,368 |
| 2024-06-20 | 82.500 | 87.950 | 82.000 | 84.750 | 84.750 | 3,365,571 |
| 2024-06-14 | 78.480 | 83.060 | 77.450 | 83.060 | 83.060 | 2,468,999 |
| 2024-06-13 | 70.000 | 76.550 | 68.100 | 76.550 | 76.550 | 3,924,363 |
| 2024-06-12 | 68.500 | 72.000 | 66.000 | 70.550 | 70.550 | 1,626,878 |
| 2024-06-11 | 68.500 | 69.370 | 66.900 | 67.870 | 67.870 | 1,052,898 |
| 2024-06-10 | 68.510 | 70.950 | 67.490 | 68.040 | 68.040 | 1,494,513 |
| 2024-06-07 | 66.000 | 70.200 | 64.000 | 68.140 | 68.140 | 1,652,223 |
| 2024-06-06 | 69.450 | 70.000 | 65.260 | 66.270 | 66.270 | 1,125,513 |
| 2024-06-05 | 72.000 | 73.800 | 67.650 | 68.680 | 68.680 | 3,412,710 |
| 2024-06-04 | 74.000 | 75.850 | 71.500 | 72.140 | 72.140 | 4,374,782 |
| 2024-06-03 | 69.250 | 73.020 | 69.070 | 73.020 | 73.020 | 5,028,974 |
| 2024-05-31 | 63.000 | 67.610 | 62.700 | 67.610 | 67.610 | 2,563,473 |
| 2024-05-30 | 61.200 | 63.400 | 61.200 | 62.600 | 62.600 | 1,205,871 |
| 2024-05-29 | 62.000 | 63.400 | 60.800 | 61.610 | 61.610 | 1,957,690 |
| 2024-05-27 | 62.010 | 64.850 | 61.000 | 61.990 | 61.990 | 4,854,993 |
| 2024-05-24 | 56.970 | 60.800 | 56.500 | 60.800 | 60.800 | 6,374,740 |
| 2024-05-23 | 59.000 | 60.990 | 55.900 | 56.560 | 56.560 | 7,436,671 |
| 2024-05-22 | 63.500 | 65.890 | 60.280 | 60.280 | 60.280 | 12,155,230 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.