Octopus Digital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	32.740	32.740	31.500	31.950	31.950	58,149
2026-04-22	32.450	32.450	31.920	32.060	32.060	146,777
2026-04-21	32.440	32.750	32.000	32.270	32.270	170,395
2026-04-20	33.000	33.390	31.050	32.440	32.440	366,761
2026-04-17	34.190	34.190	33.500	33.670	33.670	295,479
2026-04-16	33.650	34.450	33.500	33.610	33.610	270,809
2026-04-15	33.500	34.480	33.500	33.590	33.590	519,422
2026-04-14	33.250	33.480	32.990	33.110	33.110	278,757
2026-04-13	32.620	33.490	32.620	32.720	32.720	583,039
2026-04-10	33.190	35.500	32.700	34.450	34.450	2,185,020
2026-04-09	34.000	34.000	32.610	32.880	32.880	344,508
2026-04-08	34.500	34.740	33.520	34.270	34.270	944,458
2026-04-07	32.070	32.640	31.850	32.210	32.210	176,832
2026-04-06	32.090	32.700	31.860	32.060	32.060	236,819
2026-04-03	31.800	33.500	31.800	32.100	32.100	839,888
2026-04-02	32.000	34.200	31.500	33.660	33.660	775,327
2026-04-01	34.000	34.900	32.810	33.570	33.570	1,372,284
2026-03-31	30.850	34.030	30.850	33.980	33.980	2,149,634
2026-03-30	33.500	33.730	30.450	30.940	30.940	730,712
2026-03-27	32.600	34.200	32.110	33.350	33.350	1,246,464
2026-03-26	31.990	33.350	31.500	32.580	32.580	1,853,125
2026-03-25	29.900	31.990	29.380	31.990	31.990	1,165,691
2026-03-24	30.130	30.130	28.900	29.080	29.080	74,997
2026-03-19	28.750	29.390	28.500	28.590	28.590	155,240
2026-03-18	28.620	29.430	28.500	28.740	28.740	237,314
2026-03-17	29.610	30.200	28.720	29.110	29.110	56,746
2026-03-16	30.660	30.700	29.350	29.610	29.610	214,694
2026-03-13	30.920	32.500	30.000	30.700	30.700	1,092,122
2026-03-12	28.000	30.920	27.110	30.920	30.920	1,688,690
2026-03-11	27.890	28.900	26.310	28.110	28.110	5,870,175
2026-03-10	26.010	27.000	26.010	26.720	26.720	103,204
2026-03-09	27.000	27.000	24.810	24.890	24.890	157,350
2026-03-06	28.400	28.700	27.310	27.530	27.530	88,891
2026-03-05	27.150	28.500	26.900	28.090	28.090	192,612
2026-03-04	26.890	27.770	25.750	26.820	26.820	245,883
2026-03-03	24.350	26.900	24.350	25.990	25.990	143,336
2026-03-02	26.600	27.440	26.430	26.430	26.430	294,264
2026-02-27	29.510	30.000	29.000	29.370	29.370	186,761
2026-02-26	29.940	31.000	28.110	29.700	29.700	405,793
2026-02-25	30.500	30.500	29.000	29.520	29.520	226,005
2026-02-24	31.100	31.490	29.410	30.040	30.040	641,671
2026-02-23	33.500	34.000	31.310	31.850	31.850	187,489
2026-02-20	35.050	35.490	33.500	34.050	34.050	150,432
2026-02-19	37.100	37.450	34.520	34.860	34.860	133,512
2026-02-18	36.960	37.750	36.700	37.070	37.070	134,697
2026-02-17	37.950	38.500	36.710	36.830	36.830	289,958
2026-02-16	38.130	38.990	37.030	37.270	37.270	224,992
2026-02-13	38.440	38.440	38.000	38.130	38.130	165,628
2026-02-12	38.440	39.480	38.000	38.160	38.160	681,314
2026-02-11	38.550	38.750	38.350	38.440	38.440	101,949
2026-02-10	38.500	38.700	38.390	38.550	38.550	90,470
2026-02-09	38.800	38.990	38.400	38.480	38.480	286,155
2026-02-06	39.320	39.320	38.550	38.850	38.850	211,243
2026-02-04	39.400	39.470	39.000	39.320	39.320	179,551
2026-02-03	38.850	39.580	38.820	39.230	39.230	160,504
2026-02-02	39.000	39.230	38.700	38.810	38.810	186,203
2026-01-30	39.980	40.000	38.980	39.040	39.040	405,734
2026-01-29	40.390	40.580	39.500	39.580	39.580	721,830
2026-01-28	40.330	40.950	39.700	39.870	39.870	429,311
2026-01-27	40.750	40.750	40.200	40.330	40.330	127,888

← NewerPage 3 of 21 · 1,244 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.