Octopus Digital historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 66.200 | 69.100 | 66.000 | 68.770 | 59.800 | 617,550 |
| 2021-12-16 | 67.000 | 68.900 | 64.500 | 67.300 | 58.522 | 781,425 |
| 2021-12-15 | 64.000 | 67.200 | 64.000 | 66.980 | 58.244 | 660,100 |
| 2021-12-14 | 59.500 | 63.000 | 58.010 | 62.520 | 54.365 | 264,500 |
| 2021-12-13 | 62.500 | 63.350 | 58.700 | 59.300 | 51.565 | 493,350 |
| 2021-12-10 | 64.000 | 64.100 | 62.000 | 63.110 | 54.878 | 266,225 |
| 2021-12-09 | 66.890 | 67.000 | 63.150 | 63.990 | 55.644 | 290,950 |
| 2021-12-08 | 68.000 | 68.980 | 66.000 | 66.570 | 57.887 | 577,300 |
| 2021-12-07 | 62.000 | 66.090 | 62.000 | 66.090 | 57.470 | 1,033,275 |
| 2021-12-06 | 62.200 | 63.700 | 61.000 | 61.480 | 53.461 | 207,575 |
| 2021-12-03 | 61.000 | 64.690 | 60.700 | 61.640 | 53.600 | 1,246,025 |
| 2021-12-02 | 68.600 | 68.900 | 64.720 | 64.770 | 56.322 | 692,300 |
| 2021-12-01 | 69.600 | 71.060 | 69.500 | 69.960 | 60.835 | 150,075 |
| 2021-11-30 | 71.900 | 72.490 | 69.000 | 69.560 | 60.487 | 273,700 |
| 2021-11-29 | 67.150 | 71.490 | 66.010 | 70.460 | 61.270 | 430,675 |
| 2021-11-26 | 68.380 | 69.610 | 66.500 | 67.770 | 58.930 | 229,425 |
| 2021-11-25 | 69.100 | 69.650 | 67.500 | 68.170 | 59.278 | 221,950 |
| 2021-11-24 | 68.200 | 71.000 | 66.100 | 68.850 | 59.870 | 442,175 |
| 2021-11-23 | 71.770 | 72.100 | 67.610 | 68.430 | 59.504 | 370,875 |
| 2021-11-22 | 71.000 | 72.600 | 70.600 | 71.130 | 61.852 | 238,050 |
| 2021-11-19 | 72.000 | 73.400 | 71.500 | 72.720 | 63.235 | 382,375 |
| 2021-11-18 | 74.900 | 74.900 | 71.500 | 72.200 | 62.783 | 422,625 |
| 2021-11-17 | 75.890 | 75.900 | 73.400 | 74.050 | 64.391 | 349,025 |
| 2021-11-16 | 74.000 | 76.450 | 74.000 | 75.950 | 66.044 | 1,436,925 |
| 2021-11-15 | 76.000 | 77.270 | 73.020 | 73.720 | 64.104 | 488,750 |
| 2021-11-12 | 78.900 | 79.900 | 75.400 | 76.260 | 66.313 | 1,864,151 |
| 2021-11-11 | 81.000 | 82.390 | 78.100 | 78.500 | 68.261 | 2,191,901 |
| 2021-11-10 | 77.500 | 83.200 | 77.500 | 80.860 | 70.313 | 4,969,152 |
| 2021-11-09 | 80.500 | 82.400 | 74.980 | 77.400 | 67.304 | 5,503,327 |
| 2021-11-08 | 73.100 | 79.590 | 73.100 | 79.590 | 69.209 | 4,468,901 |
| 2021-11-05 | 72.950 | 76.600 | 72.160 | 74.040 | 64.383 | 1,775,601 |
| 2021-11-04 | 70.660 | 74.480 | 70.500 | 72.950 | 63.435 | 2,628,901 |
| 2021-11-03 | 70.500 | 72.250 | 70.000 | 70.580 | 61.374 | 902,750 |
| 2021-11-02 | 70.150 | 71.750 | 70.000 | 70.200 | 61.044 | 461,150 |
| 2021-11-01 | 70.500 | 72.500 | 70.200 | 70.640 | 61.426 | 822,825 |
| 2021-10-29 | 69.300 | 72.990 | 68.500 | 70.700 | 61.478 | 1,488,675 |
| 2021-10-28 | 70.890 | 70.900 | 69.100 | 69.420 | 60.365 | 539,350 |
| 2021-10-27 | 72.010 | 73.800 | 69.320 | 70.120 | 60.974 | 1,515,125 |
| 2021-10-26 | 72.890 | 74.900 | 71.150 | 71.350 | 62.044 | 2,251,701 |
| 2021-10-25 | 73.990 | 75.940 | 71.600 | 72.350 | 62.913 | 2,300,001 |
| 2021-10-22 | 69.210 | 74.420 | 65.670 | 73.300 | 63.739 | 6,270,952 |
| 2021-10-21 | 70.500 | 71.900 | 68.200 | 69.230 | 60.200 | 3,314,301 |
| 2021-10-20 | 70.510 | 75.600 | 70.120 | 70.720 | 61.496 | 3,251,051 |
| 2021-10-18 | 81.900 | 81.900 | 71.940 | 72.080 | 62.678 | 6,070,277 |
| 2021-10-15 | 76.980 | 77.770 | 76.000 | 77.770 | 67.626 | 807,300 |
| 2021-10-14 | 72.350 | 72.350 | 66.650 | 72.350 | 62.913 | 9,063,153 |
← NewerPage 21 of 21 · 1,246 trading days
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.