Octopus Digital historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 43.490 | 43.730 | 43.000 | 43.730 | 43.730 | 341,749 |
| 2025-05-09 | 40.990 | 40.990 | 37.520 | 39.750 | 39.750 | 1,023,666 |
| 2025-05-08 | 46.000 | 47.410 | 41.210 | 41.210 | 41.210 | 568,480 |
| 2025-05-07 | 45.000 | 48.010 | 45.000 | 45.790 | 45.790 | 550,580 |
| 2025-05-06 | 48.940 | 52.780 | 48.000 | 49.550 | 49.550 | 1,043,990 |
| 2025-05-05 | 47.980 | 48.250 | 47.400 | 47.990 | 47.990 | 208,978 |
| 2025-05-02 | 47.950 | 48.600 | 47.000 | 47.930 | 47.930 | 401,443 |
| 2025-04-30 | 50.510 | 50.510 | 46.110 | 47.550 | 47.550 | 438,974 |
| 2025-04-29 | 49.940 | 51.000 | 49.000 | 50.480 | 50.480 | 386,213 |
| 2025-04-28 | 50.300 | 51.940 | 49.500 | 49.830 | 49.830 | 289,229 |
| 2025-04-25 | 52.000 | 52.990 | 49.800 | 50.140 | 50.140 | 618,228 |
| 2025-04-24 | 53.500 | 53.690 | 51.600 | 52.140 | 52.140 | 417,742 |
| 2025-04-23 | 55.490 | 55.950 | 54.020 | 54.140 | 54.140 | 288,073 |
| 2025-04-22 | 54.370 | 55.480 | 53.550 | 55.120 | 55.120 | 518,744 |
| 2025-04-21 | 54.430 | 55.410 | 54.040 | 54.380 | 54.380 | 258,918 |
| 2025-04-18 | 56.750 | 56.750 | 54.260 | 54.430 | 54.430 | 289,837 |
| 2025-04-17 | 56.050 | 57.600 | 55.970 | 56.090 | 56.090 | 922,954 |
| 2025-04-16 | 56.200 | 57.770 | 53.620 | 56.030 | 56.030 | 1,465,235 |
| 2025-04-15 | 55.550 | 57.400 | 55.510 | 56.270 | 56.270 | 1,521,821 |
| 2025-04-14 | 53.560 | 55.280 | 53.120 | 54.570 | 54.570 | 986,779 |
| 2025-04-11 | 52.020 | 53.880 | 51.620 | 52.940 | 52.940 | 373,027 |
| 2025-04-10 | 52.090 | 53.240 | 51.500 | 52.960 | 52.960 | 515,124 |
| 2025-04-09 | 52.990 | 52.990 | 49.000 | 50.500 | 50.500 | 558,788 |
| 2025-04-08 | 52.990 | 54.900 | 52.500 | 53.040 | 53.040 | 858,705 |
| 2025-04-07 | 56.000 | 56.000 | 50.670 | 52.330 | 52.330 | 991,170 |
| 2025-04-04 | 56.900 | 57.490 | 56.100 | 56.300 | 56.300 | 448,233 |
| 2025-04-03 | 55.000 | 57.400 | 55.000 | 57.000 | 57.000 | 1,058,066 |
| 2025-03-27 | 59.480 | 59.480 | 57.220 | 57.530 | 57.530 | 742,589 |
| 2025-03-26 | 60.000 | 60.000 | 58.520 | 58.610 | 58.610 | 448,099 |
| 2025-03-25 | 60.740 | 60.950 | 59.050 | 59.420 | 59.420 | 424,767 |
| 2025-03-24 | 62.410 | 62.410 | 59.900 | 60.280 | 60.280 | 807,986 |
| 2025-03-21 | 62.790 | 63.300 | 62.000 | 62.410 | 62.410 | 572,139 |
| 2025-03-20 | 64.500 | 64.680 | 62.560 | 62.920 | 62.920 | 1,034,525 |
| 2025-03-19 | 62.550 | 64.330 | 62.480 | 63.780 | 63.780 | 1,820,109 |
| 2025-03-18 | 62.200 | 63.150 | 62.010 | 62.460 | 62.460 | 902,098 |
| 2025-03-17 | 62.000 | 63.400 | 61.000 | 61.860 | 61.860 | 2,217,556 |
| 2025-03-14 | 58.890 | 62.240 | 58.650 | 61.120 | 61.120 | 4,008,891 |
| 2025-03-13 | 58.070 | 59.160 | 58.070 | 58.480 | 58.480 | 373,396 |
| 2025-03-12 | 58.140 | 58.600 | 57.600 | 58.070 | 58.070 | 302,572 |
| 2025-03-11 | 58.850 | 60.500 | 57.550 | 58.140 | 58.140 | 1,633,665 |
| 2025-03-10 | 59.300 | 59.650 | 57.510 | 58.760 | 58.760 | 206,253 |
| 2025-03-07 | 59.840 | 60.450 | 59.000 | 59.260 | 59.260 | 705,756 |
| 2025-03-06 | 58.470 | 60.680 | 57.510 | 59.160 | 59.160 | 1,462,839 |
| 2025-03-05 | 56.500 | 58.490 | 56.310 | 58.050 | 58.050 | 1,064,682 |
| 2025-03-04 | 55.990 | 57.880 | 55.510 | 56.870 | 56.870 | 182,121 |
| 2025-03-03 | 55.900 | 56.880 | 55.300 | 56.320 | 56.320 | 272,561 |
| 2025-02-28 | 58.390 | 58.520 | 55.510 | 55.900 | 55.900 | 626,394 |
| 2025-02-27 | 58.400 | 59.000 | 58.010 | 58.120 | 58.120 | 212,528 |
| 2025-02-26 | 58.800 | 59.480 | 58.000 | 58.240 | 58.240 | 437,451 |
| 2025-02-25 | 59.500 | 59.660 | 58.300 | 58.610 | 58.610 | 409,939 |
| 2025-02-24 | 60.000 | 60.000 | 58.820 | 59.020 | 59.020 | 378,796 |
| 2025-02-21 | 60.970 | 61.980 | 59.700 | 59.880 | 59.880 | 646,821 |
| 2025-02-20 | 60.000 | 61.890 | 60.000 | 60.380 | 60.380 | 1,663,512 |
| 2025-02-19 | 59.500 | 62.400 | 59.100 | 59.870 | 59.870 | 1,411,500 |
| 2025-02-18 | 58.800 | 60.500 | 58.250 | 59.130 | 59.130 | 558,083 |
| 2025-02-17 | 59.110 | 60.000 | 58.510 | 58.830 | 58.830 | 353,229 |
| 2025-02-14 | 61.190 | 61.190 | 59.500 | 59.980 | 59.980 | 769,909 |
| 2025-02-13 | 63.240 | 63.500 | 60.200 | 60.530 | 60.530 | 1,046,876 |
| 2025-02-12 | 61.600 | 64.000 | 61.250 | 62.900 | 62.900 | 2,157,978 |
| 2025-02-11 | 60.480 | 62.290 | 59.580 | 61.200 | 61.200 | 1,796,522 |
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.