Octopus Digital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	41.940	41.940	40.000	40.400	40.400	897,918
2026-01-23	41.750	42.010	41.400	41.510	41.510	234,585
2026-01-22	41.820	42.070	41.700	41.800	41.800	113,652
2026-01-21	42.050	42.110	41.600	41.820	41.820	317,459
2026-01-20	42.150	42.370	41.810	42.050	42.050	534,883
2026-01-19	42.000	42.400	41.820	42.070	42.070	268,823
2026-01-16	42.010	42.390	41.530	41.930	41.930	238,821
2026-01-15	42.980	42.980	41.520	41.680	41.680	397,597
2026-01-14	42.900	43.150	42.510	42.600	42.600	188,236
2026-01-13	43.260	43.300	42.790	42.940	42.940	262,562
2026-01-12	43.370	43.770	43.000	43.200	43.200	216,085
2026-01-09	43.870	44.360	43.040	43.370	43.370	330,937
2026-01-08	44.450	45.000	43.530	43.870	43.870	1,295,657
2026-01-07	43.880	44.450	43.500	43.920	43.920	540,080
2026-01-06	43.760	44.140	43.010	43.610	43.610	363,928
2026-01-05	43.600	43.850	43.210	43.450	43.450	242,279
2026-01-02	43.950	43.950	43.000	43.510	43.510	423,489
2026-01-01	43.800	44.350	43.500	43.690	43.690	350,265
2025-12-31	43.430	44.390	43.430	43.610	43.610	507,902
2025-12-30	42.430	46.290	42.000	43.430	43.430	4,522,366
2025-12-29	42.340	42.700	42.010	42.080	42.080	159,826
2025-12-26	42.490	43.000	42.000	42.190	42.190	305,016
2025-12-24	43.200	43.200	42.070	42.490	42.490	255,587
2025-12-23	43.790	43.790	42.900	42.980	42.980	166,201
2025-12-22	43.990	43.990	43.030	43.190	43.190	217,286
2025-12-19	43.920	44.630	43.900	43.990	43.990	298,946
2025-12-18	43.920	44.800	43.010	44.140	44.140	716,849
2025-12-17	43.860	44.180	43.260	43.540	43.540	156,763
2025-12-16	44.590	44.900	43.600	43.860	43.860	248,085
2025-12-15	44.430	45.000	44.000	44.350	44.350	335,067
2025-12-12	43.900	44.600	43.550	44.340	44.340	304,744
2025-12-11	43.800	44.590	43.660	43.890	43.890	222,492
2025-12-10	43.480	44.590	43.330	44.040	44.040	522,991
2025-12-09	43.350	43.650	42.520	43.190	43.190	254,282
2025-12-08	43.400	43.890	42.900	43.060	43.060	240,245
2025-12-05	43.420	43.900	43.250	43.380	43.380	60,774
2025-12-04	43.400	44.000	43.110	43.420	43.420	176,212
2025-12-03	44.390	44.780	43.510	43.550	43.550	309,851
2025-12-02	44.200	44.790	43.560	43.850	43.850	274,203
2025-12-01	44.000	44.990	43.500	44.240	44.240	525,582
2025-11-28	43.790	45.610	43.570	43.910	43.910	1,422,961
2025-11-27	42.210	44.700	42.000	43.570	43.570	1,283,282
2025-11-26	43.280	43.280	42.140	42.400	42.400	239,107
2025-11-25	43.100	43.480	42.710	42.920	42.920	495,225
2025-11-24	42.700	43.100	42.050	42.770	42.770	63,143
2025-11-21	43.850	43.850	42.500	42.800	42.800	186,567
2025-11-20	43.890	43.890	42.710	43.180	43.180	158,472
2025-11-19	43.600	43.910	42.110	43.410	43.410	224,798
2025-11-18	43.880	44.010	43.300	43.530	43.530	268,511
2025-11-17	42.700	44.000	42.500	43.530	43.530	207,369
2025-11-14	42.510	42.770	42.200	42.430	42.430	76,317
2025-11-13	42.500	42.940	42.010	42.440	42.440	87,104
2025-11-12	43.890	43.890	42.000	42.390	42.390	209,466
2025-11-11	43.980	43.980	42.800	42.850	42.850	249,587
2025-11-10	43.020	43.810	43.020	43.720	43.720	167,005
2025-11-07	43.810	44.250	42.810	43.290	43.290	455,607
2025-11-06	43.750	44.400	43.750	43.990	43.990	270,101
2025-11-05	44.010	44.400	43.710	43.880	43.880	434,797
2025-11-04	44.450	44.900	43.600	43.750	43.750	493,846
2025-11-03	43.560	45.000	43.450	44.190	44.190	620,672

← NewerPage 4 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.