Octopus Digital historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 87.000 | 87.200 | 83.210 | 84.280 | 73.287 | 473,490 |
| 2022-03-10 | 86.000 | 87.990 | 85.500 | 87.200 | 75.826 | 1,163,572 |
| 2022-03-09 | 85.750 | 85.750 | 82.050 | 83.500 | 72.609 | 288,457 |
| 2022-03-08 | 81.150 | 86.300 | 81.150 | 83.940 | 72.991 | 478,752 |
| 2022-03-07 | 90.000 | 90.790 | 83.260 | 83.920 | 72.974 | 1,154,443 |
| 2022-03-04 | 90.400 | 91.400 | 89.810 | 90.010 | 78.270 | 381,410 |
| 2022-03-03 | 92.400 | 93.000 | 89.800 | 90.200 | 78.435 | 782,687 |
| 2022-03-02 | 92.010 | 94.300 | 90.160 | 91.880 | 79.896 | 2,685,420 |
| 2022-03-01 | 93.000 | 94.430 | 90.100 | 94.430 | 82.113 | 2,121,993 |
| 2022-02-28 | 84.800 | 88.480 | 83.000 | 87.850 | 76.391 | 520,982 |
| 2022-02-25 | 84.700 | 88.500 | 83.810 | 84.730 | 73.678 | 1,456,566 |
| 2022-02-24 | 89.100 | 89.100 | 86.100 | 86.100 | 74.870 | 1,576,878 |
| 2022-02-23 | 92.490 | 94.000 | 91.900 | 93.080 | 80.939 | 1,049,437 |
| 2022-02-22 | 95.500 | 95.500 | 89.750 | 90.890 | 79.035 | 1,371,816 |
| 2022-02-21 | 99.000 | 99.990 | 95.860 | 96.110 | 83.574 | 458,741 |
| 2022-02-18 | 99.000 | 99.000 | 97.700 | 98.380 | 85.548 | 180,977 |
| 2022-02-17 | 99.280 | 100.50 | 97.750 | 98.850 | 85.957 | 480,658 |
| 2022-02-16 | 102.00 | 102.90 | 99.260 | 99.830 | 86.809 | 897,642 |
| 2022-02-15 | 98.400 | 102.88 | 95.910 | 102.08 | 88.765 | 2,265,998 |
| 2022-02-14 | 100.00 | 101.74 | 95.410 | 96.840 | 84.209 | 1,011,567 |
| 2022-02-11 | 100.25 | 102.85 | 99.110 | 100.65 | 87.522 | 914,507 |
| 2022-02-10 | 101.25 | 102.00 | 100.00 | 100.19 | 87.122 | 749,905 |
| 2022-02-09 | 100.85 | 102.90 | 100.13 | 100.81 | 87.661 | 1,712,852 |
| 2022-02-08 | 101.20 | 102.50 | 99.000 | 100.19 | 87.122 | 1,481,964 |
| 2022-02-07 | 105.70 | 106.30 | 101.00 | 101.07 | 87.887 | 2,152,237 |
| 2022-02-04 | 109.00 | 109.79 | 103.98 | 105.38 | 91.635 | 2,443,176 |
| 2022-02-03 | 111.00 | 112.13 | 109.00 | 109.34 | 95.078 | 3,246,451 |
| 2022-02-02 | 108.11 | 110.00 | 108.11 | 108.51 | 94.357 | 1,043,625 |
| 2022-02-01 | 107.31 | 110.79 | 107.00 | 108.21 | 94.096 | 2,578,876 |
| 2022-01-31 | 106.90 | 108.75 | 106.35 | 107.52 | 93.496 | 1,256,950 |
| 2022-01-28 | 105.94 | 107.75 | 105.10 | 106.33 | 92.461 | 1,169,550 |
| 2022-01-27 | 106.00 | 107.90 | 105.25 | 106.16 | 92.313 | 1,520,875 |
| 2022-01-26 | 104.00 | 106.95 | 101.65 | 105.93 | 92.113 | 3,306,251 |
| 2022-01-25 | 112.46 | 112.46 | 102.40 | 104.72 | 91.061 | 3,077,976 |
| 2022-01-24 | 111.00 | 114.74 | 108.01 | 110.34 | 95.948 | 3,443,101 |
| 2022-01-21 | 109.01 | 113.25 | 107.51 | 110.90 | 96.435 | 4,041,676 |
| 2022-01-20 | 99.900 | 106.71 | 97.500 | 105.77 | 91.974 | 3,485,651 |
| 2022-01-19 | 98.700 | 101.98 | 96.560 | 99.270 | 86.322 | 5,188,227 |
| 2022-01-18 | 97.800 | 101.00 | 97.050 | 98.380 | 85.548 | 2,592,676 |
| 2022-01-17 | 100.05 | 100.48 | 95.010 | 98.350 | 85.522 | 3,746,126 |
| 2022-01-14 | 107.52 | 108.95 | 100.40 | 101.28 | 88.070 | 4,045,701 |
| 2022-01-13 | 101.80 | 105.80 | 101.49 | 104.90 | 91.217 | 4,135,976 |
| 2022-01-12 | 103.10 | 105.00 | 100.50 | 101.64 | 88.383 | 2,125,776 |
| 2022-01-11 | 102.00 | 103.83 | 101.01 | 102.31 | 88.965 | 2,199,951 |
| 2022-01-10 | 98.050 | 104.90 | 98.050 | 102.37 | 89.017 | 3,826,626 |
| 2022-01-07 | 93.250 | 98.850 | 93.250 | 97.750 | 85.000 | 3,782,926 |
| 2022-01-06 | 93.750 | 99.300 | 91.850 | 92.830 | 80.722 | 6,059,927 |
| 2022-01-05 | 92.500 | 96.100 | 91.000 | 94.720 | 82.365 | 5,889,727 |
| 2022-01-04 | 86.900 | 89.850 | 86.120 | 89.850 | 78.130 | 2,011,351 |
| 2022-01-03 | 78.450 | 83.590 | 77.650 | 83.590 | 72.687 | 2,804,851 |
| 2021-12-31 | 78.480 | 79.000 | 77.000 | 77.760 | 67.617 | 660,100 |
| 2021-12-30 | 79.000 | 80.490 | 78.250 | 78.480 | 68.244 | 944,725 |
| 2021-12-29 | 76.500 | 79.700 | 76.500 | 77.790 | 67.644 | 1,013,725 |
| 2021-12-28 | 77.100 | 77.330 | 75.660 | 76.370 | 66.409 | 435,275 |
| 2021-12-27 | 77.250 | 77.950 | 75.600 | 77.310 | 67.226 | 710,125 |
| 2021-12-24 | 79.400 | 81.400 | 76.500 | 77.160 | 67.096 | 1,432,325 |
| 2021-12-23 | 77.000 | 81.710 | 76.300 | 78.630 | 68.374 | 3,762,801 |
| 2021-12-22 | 75.790 | 77.600 | 75.650 | 76.010 | 66.096 | 684,250 |
| 2021-12-21 | 75.450 | 79.450 | 75.000 | 75.660 | 65.791 | 2,348,876 |
| 2021-12-20 | 69.010 | 73.920 | 68.000 | 73.920 | 64.278 | 1,706,601 |
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.