Octopus Digital historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | 65.790 | 66.880 | 65.300 | 66.240 | 57.600 | 469,200 |
| 2022-06-09 | 63.700 | 66.900 | 63.700 | 65.430 | 56.896 | 798,100 |
| 2022-06-08 | 62.120 | 64.800 | 62.000 | 63.230 | 54.983 | 186,875 |
| 2022-06-07 | 63.000 | 64.970 | 62.100 | 62.410 | 54.270 | 231,150 |
| 2022-06-06 | 61.000 | 64.200 | 60.000 | 63.400 | 55.130 | 404,800 |
| 2022-06-03 | 64.700 | 65.000 | 60.480 | 60.650 | 52.739 | 700,350 |
| 2022-06-02 | 67.160 | 67.160 | 64.550 | 64.840 | 56.383 | 466,325 |
| 2022-06-01 | 69.550 | 69.800 | 67.100 | 67.700 | 58.870 | 274,850 |
| 2022-05-31 | 69.500 | 70.500 | 68.560 | 69.510 | 60.444 | 234,025 |
| 2022-05-30 | 69.840 | 71.150 | 68.320 | 69.540 | 60.470 | 737,150 |
| 2022-05-27 | 70.010 | 71.710 | 67.950 | 68.240 | 59.339 | 2,528,851 |
| 2022-05-26 | 62.100 | 66.710 | 62.100 | 66.710 | 58.009 | 2,042,401 |
| 2022-05-25 | 58.400 | 62.540 | 57.220 | 62.060 | 53.965 | 734,275 |
| 2022-05-24 | 58.150 | 60.500 | 58.000 | 58.180 | 50.591 | 380,650 |
| 2022-05-23 | 59.100 | 60.840 | 59.010 | 59.310 | 51.574 | 170,200 |
| 2022-05-20 | 60.510 | 62.100 | 60.510 | 61.850 | 53.783 | 121,900 |
| 2022-05-19 | 61.900 | 63.500 | 60.720 | 61.140 | 53.165 | 449,075 |
| 2022-05-18 | 59.000 | 63.240 | 57.560 | 61.820 | 53.757 | 912,525 |
| 2022-05-17 | 57.100 | 59.800 | 57.100 | 58.970 | 51.278 | 253,000 |
| 2022-05-16 | 58.500 | 59.500 | 57.060 | 57.340 | 49.861 | 411,700 |
| 2022-05-13 | 59.500 | 60.750 | 59.250 | 60.060 | 52.226 | 498,525 |
| 2022-05-12 | 60.870 | 61.000 | 58.800 | 59.250 | 51.522 | 1,131,600 |
| 2022-05-11 | 62.880 | 63.100 | 59.030 | 60.160 | 52.313 | 508,875 |
| 2022-05-10 | 61.850 | 63.700 | 60.110 | 63.120 | 54.887 | 669,875 |
| 2022-05-09 | 66.110 | 66.500 | 62.030 | 62.180 | 54.070 | 576,725 |
| 2022-05-06 | 70.000 | 70.000 | 65.010 | 67.050 | 58.304 | 392,725 |
| 2022-04-28 | 72.400 | 72.400 | 68.000 | 69.860 | 60.748 | 508,875 |
| 2022-04-27 | 73.100 | 73.100 | 72.300 | 72.460 | 63.009 | 142,600 |
| 2022-04-26 | 74.000 | 75.140 | 73.420 | 73.610 | 64.009 | 215,625 |
| 2022-04-25 | 73.010 | 76.060 | 73.010 | 74.300 | 64.609 | 361,100 |
| 2022-04-22 | 73.200 | 74.280 | 71.000 | 72.260 | 62.835 | 274,850 |
| 2022-04-21 | 75.010 | 75.010 | 72.500 | 72.740 | 63.252 | 267,950 |
| 2022-04-20 | 78.000 | 78.400 | 75.000 | 75.220 | 65.409 | 420,900 |
| 2022-04-19 | 77.700 | 78.400 | 76.050 | 77.220 | 67.148 | 201,825 |
| 2022-04-18 | 79.150 | 79.480 | 77.000 | 77.440 | 67.339 | 405,375 |
| 2022-04-15 | 81.000 | 81.500 | 79.000 | 79.320 | 68.974 | 409,400 |
| 2022-04-14 | 80.000 | 81.700 | 79.200 | 80.350 | 69.870 | 730,250 |
| 2022-04-13 | 80.990 | 83.700 | 78.500 | 79.860 | 69.444 | 2,031,476 |
| 2022-04-12 | 76.000 | 80.900 | 75.200 | 80.080 | 69.635 | 1,994,676 |
| 2022-04-11 | 74.400 | 75.640 | 73.250 | 75.640 | 65.774 | 699,515 |
| 2022-04-08 | 69.050 | 70.880 | 69.000 | 70.370 | 61.191 | 450,212 |
| 2022-04-07 | 70.500 | 70.730 | 69.500 | 69.740 | 60.644 | 153,753 |
| 2022-04-06 | 69.750 | 70.960 | 68.640 | 70.080 | 60.939 | 607,188 |
| 2022-04-05 | 72.470 | 73.500 | 67.000 | 68.640 | 59.687 | 973,357 |
| 2022-04-04 | 74.500 | 74.600 | 71.110 | 71.870 | 62.496 | 461,197 |
| 2022-04-01 | 75.020 | 77.000 | 74.450 | 76.030 | 66.113 | 941,815 |
| 2022-03-31 | 75.050 | 76.800 | 74.000 | 75.550 | 65.696 | 606,971 |
| 2022-03-30 | 74.880 | 75.770 | 73.610 | 74.860 | 65.096 | 915,296 |
| 2022-03-29 | 81.500 | 85.200 | 75.150 | 75.900 | 66.000 | 3,727,654 |
| 2022-03-28 | 78.210 | 81.810 | 77.800 | 80.480 | 69.983 | 719,386 |
| 2022-03-25 | 77.990 | 78.900 | 76.990 | 78.210 | 68.009 | 315,560 |
| 2022-03-24 | 75.300 | 78.600 | 73.120 | 78.040 | 67.861 | 1,594,197 |
| 2022-03-22 | 79.000 | 79.750 | 74.600 | 76.130 | 66.200 | 859,089 |
| 2022-03-21 | 76.990 | 80.000 | 75.510 | 78.390 | 68.165 | 469,330 |
| 2022-03-18 | 82.600 | 82.600 | 76.950 | 76.990 | 66.948 | 1,357,178 |
| 2022-03-17 | 83.500 | 84.950 | 83.010 | 83.180 | 72.330 | 448,947 |
| 2022-03-16 | 84.250 | 85.600 | 82.900 | 83.350 | 72.478 | 531,239 |
| 2022-03-15 | 80.820 | 83.500 | 80.820 | 83.230 | 72.374 | 386,383 |
| 2022-03-14 | 83.900 | 83.980 | 80.030 | 80.820 | 70.278 | 345,895 |
| 2022-03-11 | 87.000 | 87.200 | 83.210 | 84.280 | 73.287 | 473,490 |
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.