Octopus Digital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	30.510	31.100	30.020	31.000	31.000	155,497
2026-07-23	32.010	32.010	30.400	30.730	30.730	221,416
2026-07-22	32.390	32.390	31.640	31.660	31.660	20,314
2026-07-21	31.760	32.490	31.510	31.820	31.820	104,818
2026-07-20	32.000	32.000	31.330	31.910	31.910	116,115
2026-07-17	32.930	32.930	31.750	31.860	31.860	52,821
2026-07-16	32.350	32.500	32.000	32.150	32.150	144,425
2026-07-15	32.300	32.300	31.610	31.900	31.900	113,095
2026-07-14	33.010	33.150	31.500	31.620	31.620	222,031
2026-07-13	33.010	33.660	33.010	33.150	33.150	210,806
2026-07-10	34.000	34.000	33.500	33.590	33.590	141,549
2026-07-09	33.670	33.670	33.150	33.610	33.610	157,053
2026-07-08	34.000	34.200	33.000	33.270	33.270	481,550
2026-07-07	34.860	34.860	34.050	34.170	34.170	279,462
2026-07-06	34.500	35.010	34.400	34.560	34.560	276,311
2026-07-03	34.930	34.930	34.290	34.410	34.410	262,936
2026-07-02	34.600	35.180	34.250	34.410	34.410	344,339
2026-07-01	34.890	36.000	34.000	34.700	34.700	2,140,561
2026-06-30	34.620	35.600	34.200	34.360	34.360	478,684
2026-06-29	35.020	35.350	33.910	34.260	34.260	478,666
2026-06-24	35.450	36.200	35.020	35.210	35.210	383,227
2026-06-23	36.690	36.690	35.000	35.140	35.140	430,698
2026-06-22	38.860	39.490	36.000	36.200	36.200	4,386,770
2026-06-19	34.890	38.380	33.500	38.260	38.260	6,455,140
2026-06-18	33.000	35.810	32.630	34.890	34.890	2,528,156
2026-06-17	33.700	33.850	32.500	32.930	32.930	890,008
2026-06-16	33.680	33.900	33.050	33.440	33.440	279,118
2026-06-15	34.500	34.790	33.250	33.390	33.390	271,842
2026-06-12	33.400	34.300	33.000	33.250	33.250	378,295
2026-06-11	32.780	33.450	32.200	33.080	33.080	424,158
2026-06-10	33.490	33.850	32.620	32.780	32.780	197,135
2026-06-09	32.230	35.120	32.050	33.490	33.490	2,243,483
2026-06-08	31.660	32.000	31.000	31.930	31.930	204,933
2026-06-05	31.650	32.000	31.550	31.670	31.670	184,139
2026-06-04	31.800	32.000	31.660	31.710	31.710	167,868
2026-06-03	31.860	32.220	31.400	31.500	31.500	265,076
2026-06-02	32.020	32.380	31.750	31.850	31.850	53,335
2026-06-01	32.590	32.590	32.000	32.020	32.020	99,733
2026-05-29	32.390	32.500	32.000	32.230	32.230	186,781
2026-05-25	32.020	32.350	31.310	32.000	32.000	68,669
2026-05-22	32.500	32.500	31.500	31.680	31.680	89,544
2026-05-21	31.500	32.100	31.500	31.720	31.720	170,951
2026-05-20	31.200	31.990	31.000	31.120	31.120	174,390
2026-05-19	31.790	31.800	30.910	31.180	31.180	172,166
2026-05-18	32.730	32.730	31.020	31.290	31.290	197,386
2026-05-15	33.450	33.450	32.250	32.730	32.730	147,607
2026-05-14	33.880	33.880	33.020	33.130	33.130	152,906
2026-05-13	34.700	34.700	33.510	33.590	33.590	349,780
2026-05-12	35.050	36.000	34.560	34.760	34.760	1,485,777
2026-05-11	33.010	35.480	33.000	34.290	34.290	1,797,021
2026-05-08	32.050	34.180	32.050	33.180	33.180	636,539
2026-05-07	32.400	33.580	32.110	32.940	32.940	1,200,122
2026-05-06	31.220	32.500	31.200	31.950	31.950	566,396
2026-05-05	31.000	31.300	30.800	30.990	30.990	114,886
2026-05-04	31.500	32.200	31.150	31.280	31.280	128,676
2026-04-30	31.490	31.900	30.610	30.980	30.980	308,065
2026-04-29	31.970	33.580	31.550	31.880	31.880	872,239
2026-04-28	31.990	32.500	31.880	32.240	32.240	173,314
2026-04-27	31.980	32.450	31.600	31.790	31.790	230,399
2026-04-24	31.150	32.150	31.080	31.700	31.700	106,788

← NewerPage 2 of 5 · 250 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.