Octopus Digital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	42.390	43.220	38.910	38.920	38.920	439,500
2023-08-28	41.800	42.960	41.750	42.070	42.070	45,000
2023-08-25	42.360	42.670	42.000	42.180	42.180	52,000
2023-08-24	42.500	42.840	42.170	42.370	42.370	146,500
2023-08-23	43.050	43.360	41.750	42.200	42.200	153,500
2023-08-22	43.100	43.740	42.800	42.890	42.890	41,500
2023-08-21	43.900	43.950	43.000	43.060	43.060	102,500
2023-08-18	43.800	44.360	43.570	43.620	43.620	206,500
2023-08-17	43.030	44.590	43.030	43.530	43.530	385,000
2023-08-16	44.210	44.700	43.150	43.400	43.400	342,500
2023-08-15	44.010	45.090	44.000	44.300	44.300	192,000
2023-08-11	44.340	44.730	43.150	44.200	44.200	285,500
2023-08-10	44.150	45.310	44.000	44.030	44.030	227,000
2023-08-09	43.620	44.800	43.250	44.070	44.070	229,500
2023-08-08	45.000	45.780	43.200	43.620	43.620	250,500
2023-08-07	45.970	46.790	44.910	45.020	45.020	196,000
2023-08-04	46.500	46.870	45.000	45.770	45.770	255,500
2023-08-03	47.400	47.440	46.100	46.270	46.270	488,000
2023-08-02	47.250	48.010	46.910	47.080	47.080	1,026,500
2023-08-01	47.350	47.900	46.800	47.020	47.020	846,500
2023-07-31	46.050	47.900	46.020	46.880	46.880	1,046,000
2023-07-27	46.940	47.700	46.000	46.240	46.240	1,083,500
2023-07-26	45.350	47.850	45.350	46.530	46.530	1,494,000
2023-07-25	45.350	45.350	44.800	45.070	45.070	163,000
2023-07-24	45.400	45.940	44.410	44.960	44.960	199,500
2023-07-21	45.850	46.950	45.000	45.160	45.160	594,500
2023-07-20	43.530	46.000	43.530	45.310	45.310	924,000
2023-07-19	45.000	45.480	43.740	43.860	43.860	327,000
2023-07-18	43.790	45.350	43.200	45.140	45.140	968,500
2023-07-17	42.780	44.200	42.780	43.540	43.540	355,500
2023-07-14	43.900	44.490	42.900	43.050	43.050	390,000
2023-07-13	45.480	45.490	44.000	44.380	44.380	492,500
2023-07-12	45.700	46.690	44.520	44.690	44.690	426,000
2023-07-11	46.780	46.900	45.300	46.020	46.020	469,500
2023-07-10	47.000	47.750	45.650	46.780	46.780	1,738,500
2023-07-07	42.000	45.230	42.000	45.230	45.230	1,884,500
2023-07-06	42.510	42.510	41.580	42.070	42.070	529,000
2023-07-05	41.000	42.630	40.200	42.190	42.190	893,000
2023-07-04	41.980	42.420	39.650	40.960	40.960	759,500
2023-07-03	40.190	40.190	39.910	40.190	40.190	143,500
2023-06-27	37.650	37.890	36.800	37.390	37.390	263,000
2023-06-26	37.850	38.370	37.100	37.740	37.740	252,500
2023-06-23	36.800	37.200	35.950	36.440	36.440	106,000
2023-06-22	38.000	38.000	36.020	36.660	36.660	107,000
2023-06-21	38.100	38.150	37.010	37.090	37.090	105,000
2023-06-20	38.090	38.700	36.170	38.340	38.340	119,000
2023-06-19	39.750	40.490	38.750	38.780	38.780	85,000
2023-06-16	40.110	40.490	39.560	39.800	39.800	132,000
2023-06-15	41.500	41.500	40.000	40.200	40.200	219,000
2023-06-14	41.810	42.200	41.350	41.730	41.730	57,500
2023-06-13	42.980	42.980	42.100	42.100	42.100	36,000
2023-06-12	42.500	44.010	42.500	42.830	42.830	327,500
2023-06-09	42.500	44.600	42.300	44.290	44.290	525,000
2023-06-08	45.000	45.200	42.050	42.360	42.360	566,000
2023-06-07	41.660	43.960	41.600	43.960	43.960	817,500
2023-06-06	40.900	41.360	40.530	40.890	40.890	199,000
2023-06-05	40.500	41.000	40.500	40.770	40.770	32,000
2023-06-02	40.450	40.640	40.110	40.230	40.230	16,500
2023-06-01	40.990	40.990	40.300	40.360	40.360	21,000
2023-05-31	41.000	41.500	40.140	40.410	40.410	105,000

← NewerPage 14 of 21 · 1,241 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.