Octopus Digital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	68.000	68.590	66.540	66.570	57.887	78,775
2022-12-02	68.260	68.880	66.600	67.600	58.783	162,150
2022-12-01	69.150	69.580	68.010	68.260	59.357	86,250
2022-11-30	69.500	69.870	68.550	69.000	60.000	118,450
2022-11-29	68.900	69.880	68.450	69.170	60.148	136,275
2022-11-28	68.550	69.500	67.990	68.230	59.330	315,675
2022-11-25	71.950	72.520	70.200	70.530	61.330	288,650
2022-11-24	70.240	72.480	70.210	71.290	61.991	839,500
2022-11-23	70.310	71.200	69.550	70.240	61.078	198,375
2022-11-22	69.960	70.550	69.200	70.310	61.139	313,375
2022-11-21	69.500	70.380	68.910	69.370	60.322	234,600
2022-11-18	68.680	69.970	68.500	69.410	60.357	87,975
2022-11-17	70.790	71.300	68.750	69.120	60.104	266,800
2022-11-16	70.400	70.650	69.450	70.180	61.026	218,500
2022-11-15	69.730	70.980	69.560	69.680	60.591	200,675
2022-11-14	70.000	70.940	69.500	70.340	61.165	131,675
2022-11-11	71.560	72.000	70.310	70.390	61.209	282,325
2022-11-10	70.300	71.750	70.300	70.990	61.730	464,600
2022-11-08	70.500	71.300	69.370	69.490	60.426	148,350
2022-11-07	69.900	71.440	69.500	70.440	61.252	589,375
2022-11-04	70.000	71.150	68.300	68.770	59.800	612,375
2022-11-03	70.000	71.350	69.990	70.280	61.113	464,025
2022-11-02	70.740	70.740	69.000	69.980	60.852	382,950
2022-11-01	67.250	71.300	67.250	70.770	61.539	677,350
2022-10-31	67.900	67.900	66.100	66.910	58.183	79,925
2022-10-28	67.090	68.000	65.000	66.090	57.470	320,275
2022-10-27	68.000	68.000	65.490	67.090	58.339	270,250
2022-10-26	69.050	69.390	66.620	66.960	58.226	228,275
2022-10-25	71.250	71.990	69.500	69.830	60.722	151,225
2022-10-24	72.350	73.160	71.500	71.520	62.191	312,800
2022-10-21	70.550	71.500	69.050	70.910	61.661	307,050
2022-10-20	71.990	72.000	70.300	70.510	61.313	208,150
2022-10-19	70.750	72.500	70.350	71.550	62.217	253,000
2022-10-18	70.920	71.800	70.350	70.640	61.426	328,900
2022-10-17	71.000	71.890	69.900	70.200	61.044	465,750
2022-10-14	74.490	74.500	71.750	72.340	62.904	1,011,425
2022-10-13	73.140	74.750	69.510	74.010	64.357	3,129,726
2022-10-12	66.700	71.710	66.700	71.710	62.357	2,933,076
2022-10-11	67.000	67.500	66.200	66.710	58.009	175,950
2022-10-10	66.500	68.550	66.500	67.110	58.357	403,650
2022-10-07	66.670	67.850	66.000	66.380	57.722	366,275
2022-10-06	66.740	68.250	66.500	67.040	58.296	743,475
2022-10-05	66.100	66.540	65.300	66.220	57.583	684,825
2022-10-04	65.950	66.390	65.300	65.480	56.939	322,575
2022-10-03	65.000	66.000	63.990	65.460	56.922	537,050
2022-09-30	64.200	65.550	64.100	64.350	55.957	172,500
2022-09-29	64.300	65.100	64.200	64.880	56.417	98,325
2022-09-28	65.500	66.290	63.910	64.320	55.930	491,050
2022-09-27	67.600	68.090	64.000	65.290	56.774	638,825
2022-09-26	64.560	68.000	64.560	67.540	58.730	200,100
2022-09-23	65.500	66.430	64.020	64.350	55.957	167,325
2022-09-22	65.200	65.700	63.910	64.820	56.365	226,550
2022-09-21	66.850	66.860	65.000	65.650	57.087	73,600
2022-09-20	67.550	67.890	66.030	66.420	57.757	75,900
2022-09-19	68.240	68.840	67.250	67.500	58.696	116,150
2022-09-16	68.020	69.000	68.000	68.240	59.339	312,225
2022-09-15	68.750	70.100	68.500	68.560	59.617	861,925
2022-09-14	66.600	68.800	66.500	68.380	59.461	546,825
2022-09-13	68.000	68.390	67.200	67.410	58.617	163,300
2022-09-12	68.500	69.800	67.300	67.550	58.739	438,150

← NewerPage 17 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.