Octopus Digital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	40.500	41.000	40.300	40.940	40.940	63,500
2023-05-29	39.610	41.000	39.610	40.500	40.500	148,000
2023-05-26	40.990	41.000	39.000	39.610	39.610	222,000
2023-05-25	41.990	42.200	41.000	41.260	41.260	138,500
2023-05-24	42.450	42.920	41.820	42.000	42.000	51,000
2023-05-23	41.800	43.000	41.800	42.460	42.460	75,500
2023-05-22	42.650	43.500	42.270	42.440	42.440	112,500
2023-05-19	44.800	44.800	43.850	43.920	43.920	121,500
2023-05-18	45.000	45.300	44.220	44.380	44.380	163,000
2023-05-17	46.790	46.850	45.250	45.440	45.440	254,500
2023-05-16	51.300	51.790	51.200	51.270	44.583	673,900
2023-05-15	50.500	51.460	50.500	51.160	44.487	171,350
2023-05-12	51.450	51.480	50.800	51.160	44.487	100,625
2023-05-11	51.290	51.940	50.510	50.850	44.217	119,025
2023-05-10	49.600	51.350	49.600	50.680	44.070	142,600
2023-05-09	50.750	51.750	50.500	50.860	44.226	377,200
2023-05-08	50.780	52.500	50.500	51.180	44.504	853,300
2023-05-05	50.540	50.990	50.300	50.460	43.878	108,675
2023-05-04	50.670	51.350	50.200	50.540	43.948	773,950
2023-05-03	51.250	51.400	50.900	50.980	44.330	334,075
2023-05-02	52.500	52.940	51.020	51.250	44.565	346,725
2023-04-28	53.000	53.350	52.060	52.430	45.591	319,700
2023-04-27	54.000	54.230	52.750	53.000	46.087	419,750
2023-04-26	53.300	55.300	52.770	53.480	46.504	974,625
2023-04-20	52.700	53.290	52.570	53.020	46.104	148,350
2023-04-19	52.300	52.760	52.250	52.710	45.835	24,150
2023-04-18	52.000	52.450	52.000	52.240	45.426	49,450
2023-04-17	51.610	53.000	51.000	52.260	45.444	143,175
2023-04-13	52.970	52.970	51.800	52.020	45.235	146,625
2023-04-12	51.660	52.200	51.300	51.960	45.183	95,450
2023-04-11	51.500	51.870	51.400	51.660	44.922	55,200
2023-04-10	52.490	52.490	51.500	51.880	45.113	33,925
2023-04-07	52.350	52.890	52.210	52.720	45.844	28,175
2023-04-06	51.700	52.650	51.700	52.620	45.757	160,425
2023-04-05	52.300	52.950	51.240	51.520	44.800	154,675
2023-04-04	51.150	52.000	51.100	51.880	45.113	51,750
2023-04-03	53.000	53.000	51.300	51.960	45.183	135,700
2023-03-31	51.100	51.850	50.710	51.450	44.739	66,125
2023-03-30	51.000	52.470	50.900	51.190	44.513	182,275
2023-03-29	52.990	53.000	52.000	52.080	45.287	67,275
2023-03-28	52.660	53.390	52.500	52.730	45.852	59,800
2023-03-27	52.760	53.800	52.460	52.700	45.826	77,625
2023-03-24	53.200	53.920	53.000	53.450	46.478	20,700
2023-03-22	54.990	55.390	54.070	54.360	47.270	156,400
2023-03-21	54.000	55.000	54.000	54.670	47.539	173,650
2023-03-20	53.500	54.490	52.520	53.750	46.739	146,050
2023-03-17	54.600	55.490	53.500	54.170	47.104	170,200
2023-03-16	54.830	55.700	54.500	54.970	47.800	220,225
2023-03-15	53.000	54.480	53.000	54.120	47.061	69,000
2023-03-14	53.200	54.000	52.900	53.300	46.348	81,075
2023-03-13	54.610	55.000	54.010	54.220	47.148	47,725
2023-03-10	53.490	55.200	53.490	54.530	47.417	403,650
2023-03-09	53.900	54.300	52.900	53.260	46.313	362,825
2023-03-08	53.400	54.370	52.760	52.980	46.070	90,275
2023-03-07	53.500	53.710	53.100	53.190	46.252	52,900
2023-03-06	52.890	54.700	51.770	53.170	46.235	349,025
2023-03-03	51.440	52.000	51.250	51.760	45.009	94,875
2023-03-02	52.000	52.000	50.260	50.530	43.939	191,475
2023-03-01	50.070	51.990	50.070	51.200	44.522	37,950
2023-02-28	52.600	52.800	52.020	52.150	45.348	54,625

← NewerPage 15 of 21 · 1,245 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.