Octopus Digital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	52.010	52.770	52.010	52.580	45.722	39,100
2023-02-24	52.830	53.000	52.100	52.200	45.391	87,975
2023-02-23	53.500	54.600	52.600	52.830	45.939	104,650
2023-02-22	54.000	54.490	51.000	53.690	46.687	79,350
2023-02-21	54.200	54.300	53.590	53.970	46.930	102,350
2023-02-20	54.010	54.010	53.000	53.260	46.313	48,875
2023-02-17	55.000	55.000	54.300	54.360	47.270	47,150
2023-02-16	54.800	56.010	54.240	54.390	47.296	176,525
2023-02-15	53.530	54.850	53.530	54.630	47.504	99,475
2023-02-14	58.000	58.000	53.750	54.030	46.983	229,425
2023-02-13	55.980	57.490	55.780	56.160	48.835	81,075
2023-02-10	56.800	56.800	56.000	56.150	48.826	75,900
2023-02-09	56.930	58.100	56.500	57.250	49.783	224,825
2023-02-08	55.750	57.700	55.750	56.390	49.035	152,375
2023-02-07	55.020	58.500	55.000	57.070	49.626	391,000
2023-02-06	54.500	55.750	54.500	55.430	48.200	272,550
2023-02-03	55.000	55.200	54.310	54.720	47.583	39,675
2023-02-02	55.000	55.380	54.650	55.000	47.826	22,425
2023-02-01	55.390	55.390	54.660	55.080	47.896	74,175
2023-01-31	55.500	55.700	54.500	54.830	47.678	229,425
2023-01-30	55.290	56.900	54.980	55.010	47.835	117,875
2023-01-27	57.420	57.420	55.730	56.000	48.696	125,350
2023-01-26	54.500	58.000	54.210	57.390	49.904	554,300
2023-01-25	54.200	56.000	53.500	54.490	47.383	600,875
2023-01-24	53.400	54.650	52.000	54.240	47.165	303,025
2023-01-23	53.050	53.900	51.100	52.520	45.670	409,975
2023-01-20	56.250	56.250	53.700	53.960	46.922	154,100
2023-01-19	56.460	58.000	55.500	56.120	48.800	371,450
2023-01-18	53.500	57.400	52.500	56.460	49.096	350,750
2023-01-17	55.600	60.800	53.530	53.980	46.939	182,275
2023-01-16	56.500	57.980	56.000	56.900	49.478	73,600
2023-01-13	57.800	58.010	56.550	56.970	49.539	70,725
2023-01-12	59.040	59.500	58.260	58.470	50.844	181,125
2023-01-11	59.100	59.640	58.800	58.890	51.209	64,400
2023-01-10	58.490	60.100	58.490	59.650	51.870	311,650
2023-01-09	61.600	61.600	57.300	57.860	50.313	412,275
2023-01-06	57.610	61.880	57.600	61.610	53.574	1,179,325
2023-01-05	57.620	58.500	57.500	57.710	50.183	100,625
2023-01-04	57.970	59.000	57.610	58.030	50.461	163,300
2023-01-03	57.300	58.490	56.750	56.940	49.513	205,850
2023-01-02	56.400	58.300	56.400	57.450	49.957	247,825
2022-12-30	56.470	57.000	56.000	56.650	49.261	432,400
2022-12-29	56.000	57.500	55.870	56.380	49.026	201,825
2022-12-28	59.050	59.050	55.500	56.130	48.809	267,950
2022-12-27	58.100	61.000	58.100	59.520	51.757	475,525
2022-12-26	58.000	58.500	57.600	58.020	50.452	439,300
2022-12-23	57.960	58.890	56.600	57.380	49.896	37,375
2022-12-22	57.900	59.490	57.400	57.960	50.400	98,325
2022-12-21	56.200	58.890	56.160	56.840	49.426	175,375
2022-12-20	61.510	62.740	56.840	56.980	49.548	577,300
2022-12-19	62.500	63.540	61.200	61.440	53.426	66,125
2022-12-16	63.890	64.390	63.220	63.710	55.400	49,450
2022-12-15	65.020	65.830	63.500	63.660	55.357	109,250
2022-12-14	65.450	65.690	64.760	64.990	56.513	71,300
2022-12-13	65.100	66.430	64.550	64.950	56.478	58,650
2022-12-12	66.070	66.500	65.000	65.150	56.652	94,875
2022-12-09	64.690	67.200	64.690	66.190	57.557	43,700
2022-12-08	66.810	67.420	66.250	66.390	57.730	51,175
2022-12-07	67.000	67.700	66.490	66.760	58.052	74,750
2022-12-06	67.850	67.850	66.250	66.740	58.035	116,150

← NewerPage 16 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.