Octopus Digital historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 69.000 | 69.500 | 65.170 | 65.170 | 65.170 | 2,883,633 |
| 2024-05-20 | 77.690 | 77.690 | 70.450 | 70.450 | 70.450 | 5,138,021 |
| 2024-05-17 | 77.000 | 79.500 | 75.700 | 76.160 | 76.160 | 2,963,408 |
| 2024-05-16 | 78.000 | 79.510 | 75.000 | 77.020 | 77.020 | 2,465,003 |
| 2024-05-15 | 76.110 | 81.380 | 75.990 | 78.080 | 78.080 | 9,616,777 |
| 2024-05-14 | 75.500 | 78.450 | 73.470 | 75.700 | 75.700 | 7,048,835 |
| 2024-05-13 | 79.690 | 79.700 | 73.800 | 74.450 | 74.450 | 4,986,296 |
| 2024-05-10 | 71.970 | 74.140 | 68.050 | 74.140 | 74.140 | 3,097,500 |
| 2024-05-09 | 64.950 | 68.970 | 64.510 | 68.970 | 68.970 | 2,540,000 |
| 2024-05-08 | 69.890 | 72.090 | 63.200 | 64.160 | 64.160 | 8,825,000 |
| 2024-05-07 | 62.970 | 67.060 | 61.510 | 67.060 | 67.060 | 5,017,000 |
| 2024-05-06 | 63.500 | 64.500 | 62.000 | 62.380 | 62.380 | 1,802,500 |
| 2024-05-03 | 56.520 | 64.770 | 56.520 | 62.130 | 62.130 | 6,075,000 |
| 2024-05-02 | 61.900 | 64.000 | 58.990 | 60.250 | 60.250 | 2,979,500 |
| 2024-04-30 | 63.250 | 65.950 | 59.500 | 61.080 | 61.080 | 4,259,500 |
| 2024-04-29 | 57.000 | 61.350 | 55.550 | 61.350 | 61.350 | 2,095,000 |
| 2024-04-26 | 61.580 | 64.000 | 56.860 | 57.070 | 57.070 | 4,685,500 |
| 2024-04-25 | 61.000 | 61.470 | 60.050 | 61.470 | 61.470 | 886,500 |
| 2024-04-24 | 54.690 | 57.180 | 54.400 | 57.180 | 57.180 | 960,000 |
| 2024-04-23 | 49.970 | 53.190 | 49.970 | 53.190 | 53.190 | 3,675,500 |
| 2024-04-22 | 46.000 | 49.480 | 46.000 | 49.480 | 49.480 | 1,667,000 |
| 2024-04-19 | 45.450 | 46.120 | 45.000 | 46.030 | 46.030 | 501,000 |
| 2024-04-18 | 45.250 | 46.900 | 44.820 | 45.230 | 45.230 | 323,000 |
| 2024-04-17 | 45.030 | 45.650 | 44.700 | 44.940 | 44.940 | 236,500 |
| 2024-04-16 | 45.520 | 45.990 | 44.910 | 45.170 | 45.170 | 235,500 |
| 2024-04-15 | 45.560 | 46.340 | 45.170 | 45.490 | 45.490 | 1,007,000 |
| 2024-04-09 | 46.330 | 47.350 | 45.650 | 46.040 | 46.040 | 1,245,500 |
| 2024-04-08 | 43.290 | 45.520 | 42.020 | 45.520 | 45.520 | 1,593,000 |
| 2024-04-04 | 42.000 | 42.700 | 41.800 | 42.340 | 42.340 | 254,000 |
| 2024-04-03 | 42.550 | 44.300 | 40.550 | 42.710 | 42.710 | 873,500 |
| 2024-04-02 | 42.250 | 42.640 | 41.800 | 42.500 | 42.500 | 184,000 |
| 2024-04-01 | 42.100 | 42.850 | 41.290 | 42.230 | 42.230 | 165,500 |
| 2024-03-29 | 43.970 | 43.970 | 42.010 | 42.550 | 42.550 | 472,000 |
| 2024-03-28 | 40.000 | 43.270 | 40.000 | 43.270 | 43.270 | 1,277,000 |
| 2024-03-27 | 41.000 | 41.000 | 39.940 | 40.250 | 40.250 | 189,000 |
| 2024-03-26 | 40.600 | 41.000 | 40.260 | 40.950 | 40.950 | 92,000 |
| 2024-03-25 | 41.550 | 41.650 | 39.920 | 40.390 | 40.390 | 249,000 |
| 2024-03-22 | 41.060 | 42.000 | 41.060 | 41.480 | 41.480 | 59,000 |
| 2024-03-21 | 41.820 | 42.000 | 41.250 | 41.400 | 41.400 | 40,000 |
| 2024-03-20 | 42.300 | 42.600 | 41.870 | 42.050 | 42.050 | 81,500 |
| 2024-03-19 | 42.100 | 43.180 | 42.020 | 42.470 | 42.470 | 112,500 |
| 2024-03-18 | 42.070 | 42.490 | 41.850 | 42.040 | 42.040 | 28,500 |
| 2024-03-15 | 42.510 | 42.850 | 41.820 | 42.210 | 42.210 | 148,500 |
| 2024-03-14 | 41.400 | 42.500 | 41.210 | 42.350 | 42.350 | 60,500 |
| 2024-03-13 | 42.800 | 42.800 | 40.500 | 41.220 | 41.220 | 119,000 |
| 2024-03-12 | 42.600 | 43.100 | 42.310 | 42.380 | 42.380 | 158,000 |
| 2024-03-11 | 42.160 | 43.320 | 42.050 | 42.580 | 42.580 | 200,500 |
| 2024-03-08 | 42.600 | 42.940 | 42.350 | 42.550 | 42.550 | 46,500 |
| 2024-03-07 | 42.950 | 43.020 | 42.020 | 42.520 | 42.520 | 242,500 |
| 2024-03-06 | 44.000 | 44.000 | 43.000 | 43.080 | 43.080 | 178,500 |
| 2024-03-05 | 43.750 | 44.350 | 43.000 | 43.700 | 43.700 | 850,000 |
| 2024-03-04 | 43.450 | 44.740 | 43.000 | 43.510 | 43.510 | 768,000 |
| 2024-03-01 | 43.000 | 43.840 | 42.500 | 43.090 | 43.090 | 218,000 |
| 2024-02-29 | 43.200 | 43.450 | 42.700 | 42.770 | 42.770 | 213,000 |
| 2024-02-28 | 42.500 | 43.350 | 42.500 | 42.640 | 42.640 | 160,000 |
| 2024-02-27 | 43.750 | 44.100 | 42.300 | 43.210 | 43.210 | 433,000 |
| 2024-02-26 | 43.250 | 44.200 | 42.550 | 43.330 | 43.330 | 845,500 |
| 2024-02-23 | 43.850 | 43.850 | 42.900 | 43.250 | 43.250 | 226,500 |
| 2024-02-22 | 43.500 | 44.790 | 42.850 | 43.940 | 43.940 | 913,500 |
| 2024-02-21 | 41.110 | 43.120 | 40.990 | 42.760 | 42.760 | 487,000 |
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.