Octopus Digital historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 60.600 | 60.600 | 59.250 | 60.090 | 60.090 | 647,200 |
| 2025-02-07 | 61.100 | 61.950 | 59.500 | 60.250 | 60.250 | 293,148 |
| 2025-02-06 | 62.010 | 62.500 | 60.790 | 60.950 | 60.950 | 380,821 |
| 2025-02-04 | 62.500 | 63.400 | 61.900 | 62.270 | 62.270 | 403,542 |
| 2025-02-03 | 63.890 | 63.890 | 62.220 | 62.640 | 62.640 | 222,901 |
| 2025-01-31 | 64.480 | 64.800 | 63.300 | 63.580 | 63.580 | 975,632 |
| 2025-01-30 | 64.250 | 64.990 | 63.700 | 63.960 | 63.960 | 486,056 |
| 2025-01-29 | 65.160 | 65.160 | 63.630 | 63.820 | 63.820 | 330,256 |
| 2025-01-28 | 65.960 | 66.230 | 64.010 | 64.560 | 64.560 | 179,734 |
| 2025-01-27 | 67.000 | 67.200 | 65.100 | 65.180 | 65.180 | 287,855 |
| 2025-01-24 | 66.240 | 67.900 | 65.260 | 66.820 | 66.820 | 525,337 |
| 2025-01-23 | 65.780 | 66.700 | 65.080 | 65.790 | 65.790 | 355,723 |
| 2025-01-22 | 67.450 | 68.640 | 65.010 | 65.340 | 65.340 | 593,665 |
| 2025-01-21 | 68.080 | 69.900 | 67.300 | 67.490 | 67.490 | 592,897 |
| 2025-01-20 | 68.110 | 68.950 | 68.000 | 68.240 | 68.240 | 443,624 |
| 2025-01-17 | 68.290 | 68.790 | 67.200 | 67.840 | 67.840 | 342,367 |
| 2025-01-16 | 68.500 | 69.450 | 67.400 | 68.010 | 68.010 | 725,483 |
| 2025-01-15 | 70.250 | 71.100 | 68.120 | 68.440 | 68.440 | 2,019,092 |
| 2025-01-14 | 67.000 | 71.470 | 65.810 | 70.010 | 70.010 | 2,622,742 |
| 2025-01-13 | 66.000 | 67.000 | 63.020 | 66.330 | 66.330 | 719,782 |
| 2025-01-10 | 66.930 | 67.000 | 65.000 | 65.540 | 65.540 | 750,416 |
| 2025-01-09 | 68.000 | 69.490 | 66.500 | 66.920 | 66.920 | 857,831 |
| 2025-01-08 | 68.890 | 71.200 | 67.890 | 68.580 | 68.580 | 1,265,583 |
| 2025-01-07 | 69.000 | 69.150 | 67.210 | 68.770 | 68.770 | 532,722 |
| 2025-01-06 | 69.500 | 70.490 | 68.400 | 68.680 | 68.680 | 871,727 |
| 2025-01-03 | 71.000 | 71.880 | 68.010 | 69.650 | 69.650 | 2,635,166 |
| 2025-01-02 | 75.300 | 76.500 | 70.700 | 71.040 | 71.040 | 6,489,274 |
| 2025-01-01 | 70.620 | 74.750 | 70.220 | 73.800 | 73.800 | 2,905,038 |
| 2024-12-31 | 70.740 | 72.000 | 70.000 | 70.810 | 70.810 | 1,764,283 |
| 2024-12-30 | 69.000 | 70.900 | 68.850 | 70.200 | 70.200 | 833,166 |
| 2024-12-27 | 69.400 | 70.000 | 68.150 | 68.570 | 68.570 | 947,511 |
| 2024-12-26 | 70.000 | 70.980 | 68.830 | 69.410 | 69.410 | 675,308 |
| 2024-12-24 | 72.330 | 72.470 | 70.000 | 70.240 | 70.240 | 645,199 |
| 2024-12-23 | 71.000 | 72.050 | 69.770 | 71.370 | 71.370 | 859,125 |
| 2024-12-20 | 66.610 | 70.990 | 66.610 | 69.770 | 69.770 | 756,625 |
| 2024-12-19 | 70.970 | 72.500 | 66.000 | 68.150 | 68.150 | 2,034,404 |
| 2024-12-18 | 72.850 | 73.600 | 70.100 | 70.970 | 70.970 | 1,211,079 |
| 2024-12-17 | 74.100 | 74.380 | 71.060 | 72.570 | 72.570 | 1,273,496 |
| 2024-12-16 | 74.000 | 76.490 | 73.780 | 73.980 | 73.980 | 2,757,170 |
| 2024-12-13 | 73.870 | 74.500 | 72.000 | 73.460 | 73.460 | 972,883 |
| 2024-12-12 | 75.000 | 75.010 | 73.500 | 73.880 | 73.880 | 840,634 |
| 2024-12-11 | 73.600 | 75.380 | 73.600 | 74.460 | 74.460 | 1,168,220 |
| 2024-12-10 | 78.000 | 79.090 | 72.020 | 74.070 | 74.070 | 3,914,926 |
| 2024-12-09 | 74.780 | 77.990 | 74.000 | 77.180 | 77.180 | 4,401,368 |
| 2024-12-06 | 72.600 | 76.400 | 72.510 | 74.520 | 74.520 | 5,785,617 |
| 2024-12-05 | 73.000 | 73.880 | 72.000 | 72.110 | 72.110 | 2,236,308 |
| 2024-12-04 | 72.900 | 73.400 | 71.530 | 72.610 | 72.610 | 1,721,456 |
| 2024-12-03 | 71.600 | 75.500 | 70.510 | 72.460 | 72.460 | 5,498,346 |
| 2024-12-02 | 71.000 | 71.990 | 70.800 | 71.150 | 71.150 | 1,935,577 |
| 2024-11-29 | 71.000 | 71.550 | 70.000 | 70.120 | 70.120 | 1,792,695 |
| 2024-11-28 | 66.000 | 72.080 | 65.550 | 70.810 | 70.810 | 4,015,124 |
| 2024-11-27 | 65.410 | 67.000 | 65.250 | 65.530 | 65.530 | 1,027,228 |
| 2024-11-26 | 68.990 | 68.990 | 63.500 | 63.920 | 63.920 | 1,025,875 |
| 2024-11-25 | 67.940 | 70.000 | 66.520 | 69.140 | 69.140 | 964,381 |
| 2024-11-22 | 71.020 | 71.700 | 67.500 | 67.940 | 67.940 | 1,170,517 |
| 2024-11-21 | 70.800 | 72.400 | 70.500 | 71.050 | 71.050 | 1,193,501 |
| 2024-11-20 | 71.000 | 72.300 | 70.500 | 70.740 | 70.740 | 1,030,177 |
| 2024-11-19 | 70.740 | 72.750 | 70.730 | 70.990 | 70.990 | 1,746,037 |
| 2024-11-18 | 70.990 | 71.500 | 70.700 | 70.810 | 70.810 | 462,611 |
| 2024-11-15 | 71.800 | 72.000 | 70.510 | 70.990 | 70.990 | 738,463 |
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.