Octopus Digital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	46.100	48.740	46.100	47.870	47.870	4,097,500
2023-11-22	44.500	45.850	44.300	45.470	45.470	1,214,500
2023-11-21	44.360	45.980	44.110	44.260	44.260	1,667,000
2023-11-20	44.180	44.990	43.000	44.030	44.030	748,000
2023-11-17	45.750	46.250	43.660	44.280	44.280	2,088,500
2023-11-16	42.240	44.740	41.750	44.740	44.740	2,212,000
2023-11-15	40.770	42.250	40.770	41.620	41.620	1,182,500
2023-11-14	40.690	41.890	39.850	41.370	41.370	811,000
2023-11-13	40.170	40.700	40.010	40.520	40.520	641,000
2023-11-10	39.480	40.390	39.480	39.830	39.830	366,000
2023-11-08	39.980	40.230	39.150	39.340	39.340	317,000
2023-11-07	40.500	40.790	39.730	39.800	39.800	517,000
2023-11-06	40.450	40.800	40.000	40.300	40.300	273,500
2023-11-03	40.000	40.690	39.900	40.290	40.290	601,500
2023-11-02	40.490	40.800	39.920	39.990	39.990	508,000
2023-11-01	39.600	40.990	39.390	40.380	40.380	810,000
2023-10-31	38.410	39.980	38.380	39.230	39.230	130,500
2023-10-30	38.800	39.400	38.800	38.970	38.970	257,000
2023-10-27	41.750	41.750	38.820	39.050	39.050	293,500
2023-10-26	41.770	42.850	41.760	41.900	41.900	156,500
2023-10-25	42.370	42.370	41.500	41.730	41.730	201,000
2023-10-24	42.150	42.500	41.890	42.220	42.220	287,500
2023-10-23	43.980	43.980	41.400	41.890	41.890	857,000
2023-10-20	42.390	44.250	42.100	43.040	43.040	1,842,000
2023-10-19	40.910	42.300	40.910	41.920	41.920	875,500
2023-10-18	41.750	42.740	40.800	41.080	41.080	398,500
2023-10-17	42.600	43.650	42.380	42.530	42.530	815,500
2023-10-16	40.650	43.500	40.650	42.480	42.480	2,547,500
2023-10-13	40.210	41.500	39.850	40.870	40.870	1,088,000
2023-10-12	40.950	41.340	39.710	40.100	40.100	472,000
2023-10-11	41.000	41.880	40.600	40.960	40.960	862,000
2023-10-10	39.650	41.300	39.500	40.630	40.630	1,037,500
2023-10-09	40.000	40.550	39.300	39.510	39.510	818,500
2023-10-06	39.200	41.000	39.060	40.720	40.720	522,000
2023-10-05	38.290	39.600	38.290	39.070	39.070	171,500
2023-10-04	38.490	38.500	38.000	38.000	38.000	17,000
2023-10-03	38.490	38.500	38.150	38.300	38.300	30,500
2023-10-02	38.400	38.600	38.100	38.200	38.200	26,500
2023-09-28	38.350	38.350	37.720	37.720	37.720	3,500
2023-09-27	38.100	38.690	38.000	38.100	38.100	55,000
2023-09-26	38.050	38.300	37.810	37.910	37.910	42,000
2023-09-25	38.000	38.720	37.510	38.060	38.060	61,500
2023-09-22	37.510	38.250	37.510	38.140	38.140	43,000
2023-09-21	37.400	38.250	37.290	37.930	37.930	98,500
2023-09-20	37.080	37.640	37.080	37.350	37.350	62,000
2023-09-19	37.370	37.860	37.000	37.300	37.300	112,000
2023-09-18	37.000	37.000	36.820	36.950	36.950	63,000
2023-09-15	38.020	38.480	37.150	37.240	37.240	106,000
2023-09-14	37.750	38.150	37.700	37.840	37.840	45,000
2023-09-13	37.510	37.750	37.210	37.400	37.400	74,500
2023-09-12	37.900	37.900	37.030	37.680	37.680	95,000
2023-09-11	37.980	38.000	37.350	37.470	37.470	74,000
2023-09-08	37.500	38.000	37.210	37.630	37.630	59,500
2023-09-07	37.230	37.750	37.000	37.480	37.480	292,000
2023-09-06	36.900	37.050	36.700	36.930	36.930	90,000
2023-09-05	37.700	38.150	36.980	37.030	37.030	60,000
2023-09-04	37.470	38.000	37.220	37.580	37.580	156,000
2023-09-01	35.250	37.100	35.250	36.910	36.910	83,500
2023-08-31	37.120	37.740	34.140	35.150	35.150	271,000
2023-08-30	38.110	39.440	36.600	36.910	36.910	384,500

← NewerPage 13 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.