Octopus Digital historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-09 | 67.000 | 69.520 | 66.900 | 68.390 | 59.470 | 1,244,875 |
| 2022-09-08 | 67.490 | 67.500 | 66.130 | 66.670 | 57.974 | 205,850 |
| 2022-09-07 | 68.790 | 68.880 | 67.100 | 67.230 | 58.461 | 105,800 |
| 2022-09-06 | 67.990 | 68.700 | 67.670 | 68.100 | 59.217 | 290,375 |
| 2022-09-05 | 69.790 | 69.790 | 67.900 | 68.080 | 59.200 | 201,250 |
| 2022-09-02 | 70.310 | 70.940 | 69.060 | 69.710 | 60.617 | 102,350 |
| 2022-09-01 | 70.840 | 71.250 | 70.500 | 70.690 | 61.470 | 484,150 |
| 2022-08-31 | 70.450 | 70.850 | 69.600 | 69.780 | 60.678 | 118,450 |
| 2022-08-30 | 71.700 | 72.200 | 69.500 | 69.790 | 60.687 | 374,325 |
| 2022-08-29 | 70.300 | 70.390 | 68.500 | 69.880 | 60.765 | 477,250 |
| 2022-08-26 | 72.300 | 72.380 | 70.300 | 70.540 | 61.339 | 335,225 |
| 2022-08-25 | 73.000 | 73.200 | 71.810 | 71.990 | 62.600 | 562,925 |
| 2022-08-24 | 72.780 | 73.850 | 72.000 | 72.780 | 63.287 | 1,317,900 |
| 2022-08-23 | 71.710 | 73.000 | 71.710 | 72.040 | 62.644 | 651,475 |
| 2022-08-22 | 71.500 | 71.500 | 70.500 | 70.750 | 61.522 | 336,950 |
| 2022-08-19 | 72.450 | 73.500 | 71.750 | 72.290 | 62.861 | 500,250 |
| 2022-08-18 | 72.900 | 73.740 | 71.510 | 71.870 | 62.496 | 920,575 |
| 2022-08-17 | 71.330 | 72.400 | 71.000 | 72.040 | 62.644 | 914,825 |
| 2022-08-16 | 74.450 | 74.490 | 71.000 | 71.330 | 62.026 | 1,194,850 |
| 2022-08-15 | 71.000 | 74.900 | 71.000 | 73.980 | 64.330 | 3,786,951 |
| 2022-08-12 | 69.100 | 70.490 | 68.990 | 70.140 | 60.991 | 786,025 |
| 2022-08-11 | 70.700 | 70.930 | 69.000 | 69.100 | 60.087 | 738,300 |
| 2022-08-10 | 71.000 | 72.400 | 70.250 | 70.680 | 61.461 | 1,807,801 |
| 2022-08-05 | 70.100 | 72.250 | 70.020 | 70.590 | 61.383 | 1,317,900 |
| 2022-08-04 | 69.900 | 72.380 | 69.100 | 70.690 | 61.470 | 1,702,576 |
| 2022-08-03 | 68.110 | 70.500 | 68.100 | 69.220 | 60.191 | 938,400 |
| 2022-08-02 | 67.000 | 69.600 | 65.300 | 67.960 | 59.096 | 706,675 |
| 2022-08-01 | 69.700 | 70.490 | 67.600 | 67.990 | 59.122 | 483,000 |
| 2022-07-29 | 68.050 | 71.000 | 67.530 | 70.120 | 60.974 | 1,852,076 |
| 2022-07-28 | 65.610 | 70.830 | 65.610 | 68.600 | 59.652 | 2,589,226 |
| 2022-07-27 | 65.600 | 66.900 | 65.500 | 65.890 | 57.296 | 406,525 |
| 2022-07-26 | 66.500 | 67.090 | 65.100 | 65.470 | 56.930 | 437,000 |
| 2022-07-25 | 66.400 | 66.400 | 64.110 | 65.730 | 57.157 | 240,350 |
| 2022-07-22 | 63.700 | 67.500 | 62.780 | 66.880 | 58.157 | 920,000 |
| 2022-07-21 | 65.600 | 66.800 | 63.050 | 63.700 | 55.391 | 643,425 |
| 2022-07-20 | 65.160 | 66.850 | 64.100 | 65.950 | 57.348 | 462,875 |
| 2022-07-19 | 68.120 | 69.500 | 64.200 | 65.130 | 56.635 | 878,025 |
| 2022-07-18 | 69.150 | 70.990 | 68.100 | 68.330 | 59.417 | 807,300 |
| 2022-07-15 | 71.600 | 74.090 | 71.040 | 71.880 | 62.504 | 1,650,826 |
| 2022-07-14 | 71.700 | 72.500 | 70.920 | 71.200 | 61.913 | 976,350 |
| 2022-07-13 | 69.250 | 72.690 | 69.250 | 72.020 | 62.626 | 1,507,650 |
| 2022-07-07 | 70.050 | 70.830 | 69.250 | 69.780 | 60.678 | 263,925 |
| 2022-07-06 | 71.200 | 71.830 | 69.800 | 70.010 | 60.878 | 230,000 |
| 2022-07-05 | 69.050 | 72.000 | 69.050 | 70.320 | 61.148 | 500,250 |
| 2022-07-04 | 70.520 | 71.610 | 69.520 | 69.700 | 60.609 | 331,775 |
| 2022-07-01 | 71.100 | 71.990 | 70.520 | 70.740 | 61.513 | 293,825 |
| 2022-06-30 | 70.510 | 72.480 | 70.500 | 71.310 | 62.009 | 767,625 |
| 2022-06-29 | 72.100 | 73.000 | 70.860 | 71.100 | 61.826 | 857,900 |
| 2022-06-28 | 75.000 | 75.300 | 71.270 | 72.040 | 62.644 | 2,097,026 |
| 2022-06-27 | 67.950 | 71.680 | 67.950 | 71.680 | 62.330 | 894,125 |
| 2022-06-24 | 69.700 | 71.000 | 64.730 | 66.680 | 57.983 | 1,123,550 |
| 2022-06-23 | 70.000 | 71.700 | 69.050 | 69.970 | 60.844 | 1,283,975 |
| 2022-06-22 | 70.750 | 72.500 | 68.750 | 69.370 | 60.322 | 1,788,251 |
| 2022-06-21 | 63.000 | 67.810 | 63.000 | 67.810 | 58.965 | 1,173,000 |
| 2022-06-20 | 64.750 | 64.990 | 62.990 | 63.080 | 54.852 | 356,500 |
| 2022-06-17 | 63.490 | 65.700 | 63.000 | 64.520 | 56.104 | 495,650 |
| 2022-06-16 | 62.000 | 64.000 | 61.300 | 63.470 | 55.191 | 454,250 |
| 2022-06-15 | 62.490 | 63.000 | 61.600 | 61.810 | 53.748 | 235,175 |
| 2022-06-14 | 63.000 | 63.000 | 61.500 | 62.010 | 53.922 | 679,075 |
| 2022-06-13 | 65.250 | 66.180 | 62.200 | 62.450 | 54.304 | 455,975 |
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.