Octopus Digital historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	41.480	42.470	40.200	40.490	40.490	304,000
2024-02-19	38.160	41.500	38.160	41.240	41.240	91,500
2024-02-16	40.000	40.500	38.750	39.430	39.430	109,000
2024-02-15	40.710	41.700	40.610	40.650	40.650	62,500
2024-02-14	40.990	41.510	40.600	41.230	41.230	140,000
2024-02-13	40.000	41.700	38.650	40.240	40.240	243,000
2024-02-12	40.250	40.480	39.550	39.800	39.800	38,500
2024-02-09	40.970	42.000	40.000	40.550	40.550	130,000
2024-02-07	42.080	42.740	41.800	42.050	42.050	173,500
2024-02-06	41.900	42.390	41.720	42.220	42.220	37,500
2024-02-02	40.990	42.450	40.990	41.590	41.590	158,500
2024-02-01	41.900	41.900	40.100	40.380	40.380	59,000
2024-01-31	40.950	41.750	40.390	40.470	40.470	122,000
2024-01-30	41.990	42.490	39.000	40.140	40.140	239,000
2024-01-29	43.500	43.500	41.500	41.770	41.770	81,500
2024-01-26	43.150	43.780	42.010	42.210	42.210	73,500
2024-01-25	43.650	43.650	43.250	43.270	43.270	44,000
2024-01-24	43.550	44.500	43.100	43.650	43.650	261,500
2024-01-23	42.700	45.240	42.000	43.810	43.810	784,500
2024-01-22	42.080	42.690	41.900	42.110	42.110	103,500
2024-01-19	42.400	43.000	42.050	42.380	42.380	80,500
2024-01-18	43.500	43.500	42.000	42.510	42.510	231,500
2024-01-17	43.500	44.850	42.920	43.230	43.230	334,000
2024-01-16	43.600	43.850	43.000	43.280	43.280	125,500
2024-01-15	45.000	45.090	44.000	44.030	44.030	95,000
2024-01-12	45.000	45.470	44.400	44.520	44.520	198,500
2024-01-11	44.750	45.190	44.500	44.670	44.670	102,500
2024-01-10	45.490	45.600	44.500	44.880	44.880	251,500
2024-01-09	45.490	45.490	44.640	44.710	44.710	218,500
2024-01-08	45.990	45.990	44.500	44.660	44.660	195,500
2024-01-05	46.000	46.600	44.500	45.420	45.420	258,000
2024-01-04	46.000	46.350	44.710	45.870	45.870	333,500
2024-01-03	46.800	47.250	46.000	46.050	46.050	355,500
2024-01-02	49.100	49.440	46.540	46.840	46.840	1,017,500
2024-01-01	50.000	50.400	47.700	48.720	48.720	2,801,500
2023-12-29	45.500	47.720	45.500	47.720	47.720	449,500
2023-12-28	42.350	44.390	41.900	44.390	44.390	690,000
2023-12-27	39.890	41.410	39.100	41.290	41.290	284,500
2023-12-26	41.300	41.470	38.650	38.920	38.920	328,000
2023-12-22	43.250	43.250	41.570	41.750	41.750	225,500
2023-12-21	42.490	43.440	41.500	42.970	42.970	476,000
2023-12-20	42.640	44.280	40.850	41.590	41.590	921,000
2023-12-19	46.770	47.400	43.930	44.060	44.060	1,234,000
2023-12-18	49.190	49.510	47.000	47.490	47.490	740,000
2023-12-15	48.900	49.610	48.000	48.560	48.560	1,015,500
2023-12-14	48.700	49.400	47.750	48.310	48.310	780,000
2023-12-13	51.350	52.250	47.250	48.370	48.370	2,796,500
2023-12-12	50.530	52.450	50.110	51.080	51.080	3,393,000
2023-12-11	47.950	51.350	47.950	50.100	50.100	5,127,000
2023-12-08	47.480	49.440	47.260	47.950	47.950	3,791,000
2023-12-07	47.100	48.600	46.500	46.850	46.850	1,529,500
2023-12-06	46.400	48.100	46.400	47.160	47.160	2,140,500
2023-12-05	46.010	46.350	45.600	45.880	45.880	288,000
2023-12-04	45.260	46.480	45.260	45.860	45.860	630,000
2023-12-01	44.970	45.750	44.950	45.280	45.280	417,500
2023-11-30	45.550	45.660	44.300	44.570	44.570	360,500
2023-11-29	46.010	46.490	45.000	45.070	45.070	523,000
2023-11-28	46.000	46.980	45.800	45.950	45.950	718,500
2023-11-27	46.890	46.890	45.500	45.830	45.830	537,000
2023-11-24	48.210	48.880	46.400	46.500	46.500	1,868,000

← NewerPage 12 of 21 · 1,242 trading daysOlder →

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.