Octopus Digital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	52.710	54.840	52.400	53.570	53.570	1,765,038
2025-08-06	52.980	53.250	52.300	52.830	52.830	293,165
2025-08-05	53.200	53.500	52.500	52.660	52.660	312,632
2025-08-04	51.950	53.250	51.950	52.920	52.920	213,771
2025-08-01	52.780	52.970	52.010	52.300	52.300	226,505
2025-07-31	52.600	53.100	50.200	52.640	52.640	303,169
2025-07-30	52.440	53.750	52.100	52.650	52.650	279,517
2025-07-29	53.290	53.450	52.000	52.430	52.430	374,463
2025-07-28	52.500	53.000	52.500	52.890	52.890	184,129
2025-07-25	53.390	53.400	52.000	52.540	52.540	450,013
2025-07-24	53.900	54.500	53.000	53.490	53.490	371,097
2025-07-23	53.950	54.500	53.400	53.680	53.680	361,038
2025-07-22	53.650	54.390	53.010	53.860	53.860	316,198
2025-07-21	53.710	53.990	52.060	53.470	53.470	272,575
2025-07-18	54.200	54.950	53.530	53.610	53.610	314,793
2025-07-17	54.210	55.700	53.500	54.320	54.320	1,033,483
2025-07-16	53.500	54.220	53.010	53.780	53.780	372,201
2025-07-15	55.650	55.800	53.510	53.770	53.770	465,147
2025-07-14	55.400	56.500	55.100	55.640	55.640	426,121
2025-07-11	56.980	56.980	55.000	55.420	55.420	581,919
2025-07-10	56.030	57.240	55.200	56.040	56.040	880,806
2025-07-09	57.000	57.250	55.650	56.040	56.040	1,068,767
2025-07-08	60.990	61.290	56.300	57.380	57.380	6,631,646
2025-07-07	55.400	59.320	54.500	59.320	59.320	5,388,100
2025-07-04	52.100	54.400	52.100	53.930	53.930	2,567,730
2025-07-03	53.300	53.490	51.500	52.070	52.070	489,712
2025-07-02	52.300	53.300	52.300	52.590	52.590	717,747
2025-07-01	51.600	54.300	51.000	52.490	52.490	2,008,756
2025-06-30	52.780	52.780	51.260	51.500	51.500	492,706
2025-06-27	49.160	52.990	48.770	51.400	51.400	3,274,004
2025-06-26	49.980	49.980	48.510	48.720	48.720	1,298,289
2025-06-25	49.900	50.000	48.610	48.900	48.900	660,751
2025-06-24	48.500	50.480	48.500	49.540	49.540	926,962
2025-06-23	47.060	49.250	47.060	47.530	47.530	151,836
2025-06-20	50.490	50.800	49.500	50.310	50.310	124,591
2025-06-19	51.700	51.900	49.710	50.070	50.070	122,282
2025-06-18	51.620	51.700	51.100	51.220	51.220	59,936
2025-06-17	51.510	52.910	51.500	51.610	51.610	207,602
2025-06-16	51.700	52.490	51.110	52.060	52.060	289,854
2025-06-13	53.600	53.600	51.030	52.000	52.000	345,582
2025-06-12	54.110	55.000	53.490	53.660	53.660	655,207
2025-06-11	55.500	55.500	54.000	54.670	54.670	375,231
2025-06-10	55.300	55.950	54.000	54.710	54.710	508,937
2025-06-05	54.980	55.490	54.000	54.380	54.380	593,158
2025-06-04	54.790	56.000	53.680	54.080	54.080	931,730
2025-06-03	53.500	54.900	52.500	54.350	54.350	809,167
2025-06-02	52.540	53.870	52.100	53.040	53.040	525,449
2025-05-30	50.510	54.010	50.510	52.880	52.880	1,205,933
2025-05-29	52.300	52.850	51.750	51.930	51.930	366,663
2025-05-27	51.990	52.500	51.200	51.590	51.590	200,082
2025-05-26	51.500	52.430	51.000	51.540	51.540	298,974
2025-05-23	52.190	52.900	51.400	51.700	51.700	187,819
2025-05-22	53.380	53.970	52.000	52.190	52.190	343,281
2025-05-21	53.000	54.500	51.930	52.980	52.980	889,144
2025-05-20	53.600	53.950	51.930	52.840	52.840	414,804
2025-05-19	55.010	55.980	52.770	53.350	53.350	879,529
2025-05-16	52.890	57.290	52.890	54.100	54.100	3,867,195
2025-05-15	48.500	52.090	47.700	52.090	52.090	1,586,292
2025-05-14	47.580	48.470	46.120	47.350	47.350	467,312
2025-05-13	45.000	47.200	44.060	46.920	46.920	595,040

← NewerPage 6 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.