Octopus Digital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	45.100	45.790	43.400	43.780	43.780	945,684
2025-10-30	45.220	45.830	44.020	44.360	44.360	328,919
2025-10-29	45.990	46.960	45.150	45.220	45.220	338,512
2025-10-28	48.000	48.250	45.510	46.130	46.130	521,957
2025-10-27	48.550	48.690	47.510	47.790	47.790	251,231
2025-10-24	50.000	50.000	48.500	48.710	48.710	531,911
2025-10-23	50.930	51.400	49.660	49.780	49.780	749,862
2025-10-22	51.150	51.500	50.530	50.930	50.930	205,454
2025-10-21	51.210	52.700	50.750	51.440	51.440	640,459
2025-10-20	51.200	51.200	50.410	50.740	50.740	139,481
2025-10-17	50.800	51.590	50.020	50.540	50.540	219,550
2025-10-16	51.110	51.750	50.850	51.160	51.160	396,012
2025-10-15	51.040	51.850	50.760	51.090	51.090	316,105
2025-10-14	49.980	53.000	49.980	51.040	51.040	612,305
2025-10-13	50.500	51.100	49.070	49.240	49.240	514,167
2025-10-10	51.990	51.990	50.900	51.100	51.100	414,382
2025-10-09	52.800	52.800	51.500	51.640	51.640	583,916
2025-10-08	52.700	53.200	51.250	52.340	52.340	354,328
2025-10-07	52.000	55.350	51.660	52.670	52.670	2,560,931
2025-10-06	52.620	53.260	51.200	51.840	51.840	418,151
2025-10-03	53.000	53.900	52.500	52.610	52.610	808,144
2025-10-02	53.750	54.000	52.620	52.740	52.740	435,629
2025-10-01	53.880	53.990	53.030	53.450	53.450	293,678
2025-09-30	54.000	54.280	53.400	53.490	53.490	589,619
2025-09-29	53.620	54.400	53.500	53.950	53.950	269,706
2025-09-26	53.060	54.950	53.040	53.430	53.430	770,698
2025-09-25	54.020	54.180	53.020	53.390	53.390	408,388
2025-09-24	54.970	54.970	53.900	53.960	53.960	540,013
2025-09-23	55.120	55.700	54.360	54.490	54.490	814,951
2025-09-22	55.250	55.680	54.350	54.670	54.670	1,309,549
2025-09-19	56.060	56.500	54.970	55.220	55.220	1,368,350
2025-09-18	55.550	56.550	55.160	56.060	56.060	1,428,564
2025-09-17	54.280	56.480	53.620	55.830	55.830	3,830,211
2025-09-16	53.650	54.200	53.140	54.090	54.090	565,599
2025-09-15	53.150	54.500	53.150	53.520	53.520	718,869
2025-09-12	53.850	54.790	53.000	53.140	53.140	1,641,620
2025-09-11	53.000	55.320	52.730	53.290	53.290	4,054,436
2025-09-10	51.500	52.630	51.500	52.530	52.530	406,776
2025-09-09	51.500	52.350	51.310	51.720	51.720	419,065
2025-09-08	52.690	52.700	52.010	52.400	52.400	375,612
2025-09-05	52.580	52.740	52.020	52.330	52.330	367,661
2025-09-04	52.410	53.090	52.000	52.580	52.580	565,778
2025-09-03	51.650	53.190	51.650	52.410	52.410	407,464
2025-09-02	52.250	52.250	51.500	51.740	51.740	396,033
2025-09-01	51.500	52.700	51.500	52.030	52.030	476,287
2025-08-29	53.740	53.740	53.000	53.040	53.040	608,789
2025-08-28	54.000	54.000	53.000	53.450	53.450	356,760
2025-08-27	53.350	53.990	53.030	53.230	53.230	423,462
2025-08-26	53.330	53.880	53.010	53.420	53.420	401,063
2025-08-25	53.560	54.000	53.000	53.330	53.330	400,039
2025-08-22	54.450	54.450	53.500	53.730	53.730	387,046
2025-08-21	54.690	55.100	53.100	54.020	54.020	894,712
2025-08-20	55.150	55.450	54.070	54.540	54.540	754,801
2025-08-19	56.000	56.240	54.500	54.700	54.700	1,335,992
2025-08-18	58.060	60.890	55.400	56.130	56.130	8,639,741
2025-08-15	52.800	58.070	52.800	57.830	57.830	7,070,301
2025-08-13	52.860	54.370	52.660	52.790	52.790	1,020,153
2025-08-12	53.330	53.450	52.500	52.660	52.660	309,251
2025-08-11	52.600	53.450	52.250	52.650	52.650	423,726
2025-08-08	53.900	54.490	52.620	52.870	52.870	284,367

← NewerPage 5 of 21 · 1,241 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.