Octopus Digital historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 71.800 | 72.000 | 70.510 | 70.990 | 70.990 | 738,463 |
| 2024-11-14 | 70.990 | 73.710 | 70.600 | 71.630 | 71.630 | 3,026,357 |
| 2024-11-13 | 71.250 | 71.400 | 70.500 | 70.580 | 70.580 | 723,510 |
| 2024-11-12 | 71.000 | 71.650 | 70.400 | 71.020 | 71.020 | 998,546 |
| 2024-11-11 | 71.250 | 71.680 | 70.500 | 70.780 | 70.780 | 704,290 |
| 2024-11-08 | 71.000 | 72.690 | 70.600 | 71.020 | 71.020 | 1,823,887 |
| 2024-11-07 | 71.000 | 71.800 | 70.780 | 70.920 | 70.920 | 941,265 |
| 2024-11-06 | 70.500 | 72.650 | 70.010 | 70.920 | 70.920 | 2,185,742 |
| 2024-11-05 | 74.000 | 74.900 | 69.900 | 70.330 | 70.330 | 4,295,133 |
| 2024-11-04 | 66.020 | 74.620 | 66.000 | 74.000 | 74.000 | 10,802,870 |
| 2024-11-01 | 73.650 | 73.650 | 67.840 | 67.840 | 67.840 | 15,007,100 |
| 2024-10-31 | 83.980 | 84.890 | 75.380 | 75.380 | 75.380 | 4,767,258 |
| 2024-10-30 | 93.700 | 95.500 | 83.710 | 83.750 | 83.750 | 2,078,496 |
| 2024-10-29 | 99.000 | 100.00 | 92.560 | 93.010 | 93.010 | 1,004,803 |
| 2024-10-28 | 100.40 | 101.50 | 97.660 | 98.520 | 98.520 | 844,838 |
| 2024-10-25 | 103.80 | 106.87 | 97.510 | 99.610 | 99.610 | 3,610,433 |
| 2024-10-24 | 101.72 | 104.20 | 99.000 | 103.33 | 103.33 | 6,239,855 |
| 2024-10-23 | 96.550 | 102.90 | 95.010 | 100.90 | 100.90 | 7,902,117 |
| 2024-10-22 | 86.800 | 94.630 | 85.550 | 94.630 | 94.630 | 6,501,606 |
| 2024-10-21 | 88.000 | 88.600 | 85.400 | 86.030 | 86.030 | 1,430,830 |
| 2024-10-18 | 83.900 | 87.450 | 83.110 | 86.950 | 86.950 | 2,096,996 |
| 2024-10-17 | 85.100 | 85.900 | 83.800 | 83.930 | 83.930 | 1,678,379 |
| 2024-10-16 | 84.490 | 87.240 | 82.000 | 84.850 | 84.850 | 3,557,542 |
| 2024-10-15 | 82.470 | 84.800 | 81.580 | 83.350 | 83.350 | 1,691,569 |
| 2024-10-14 | 79.500 | 84.350 | 77.000 | 81.790 | 81.790 | 1,670,168 |
| 2024-10-11 | 88.250 | 89.600 | 80.800 | 80.810 | 80.810 | 6,391,399 |
| 2024-10-10 | 95.000 | 95.500 | 89.780 | 89.780 | 89.780 | 4,280,677 |
| 2024-10-09 | 111.24 | 114.70 | 99.750 | 99.750 | 99.750 | 3,955,416 |
| 2024-10-08 | 110.00 | 114.87 | 108.02 | 110.83 | 110.83 | 3,332,584 |
| 2024-10-07 | 106.00 | 111.50 | 105.50 | 110.08 | 110.08 | 3,329,117 |
| 2024-10-04 | 103.00 | 106.76 | 102.75 | 106.29 | 106.29 | 1,882,269 |
| 2024-10-03 | 98.800 | 104.25 | 98.100 | 103.61 | 103.61 | 1,561,268 |
| 2024-10-02 | 99.850 | 99.970 | 98.000 | 98.790 | 98.790 | 402,541 |
| 2024-10-01 | 99.380 | 100.90 | 99.000 | 99.740 | 99.740 | 354,235 |
| 2024-09-30 | 100.28 | 101.90 | 99.020 | 99.370 | 99.370 | 327,955 |
| 2024-09-27 | 102.00 | 102.75 | 99.800 | 100.13 | 100.13 | 485,917 |
| 2024-09-26 | 102.98 | 106.49 | 101.00 | 101.60 | 101.60 | 1,081,561 |
| 2024-09-25 | 100.50 | 103.59 | 100.06 | 102.36 | 102.36 | 873,143 |
| 2024-09-24 | 100.25 | 101.50 | 99.380 | 100.12 | 100.12 | 272,027 |
| 2024-09-23 | 100.00 | 101.63 | 100.00 | 100.09 | 100.09 | 247,015 |
| 2024-09-20 | 100.00 | 101.50 | 99.790 | 100.58 | 100.58 | 318,785 |
| 2024-09-19 | 101.00 | 101.80 | 99.500 | 99.980 | 99.980 | 512,776 |
| 2024-09-18 | 101.65 | 102.50 | 100.01 | 100.63 | 100.63 | 397,437 |
| 2024-09-16 | 101.11 | 102.88 | 96.020 | 100.95 | 100.95 | 1,252,579 |
| 2024-09-13 | 103.50 | 105.50 | 101.63 | 102.61 | 102.61 | 1,088,166 |
| 2024-09-12 | 101.96 | 102.89 | 101.00 | 102.22 | 102.22 | 597,933 |
| 2024-09-11 | 103.00 | 104.90 | 101.00 | 101.36 | 101.36 | 1,251,893 |
| 2024-09-10 | 100.30 | 103.75 | 100.00 | 102.44 | 102.44 | 562,322 |
| 2024-09-09 | 101.75 | 101.84 | 100.00 | 100.20 | 100.20 | 316,424 |
| 2024-09-06 | 101.49 | 104.00 | 100.90 | 101.35 | 101.35 | 760,303 |
| 2024-09-05 | 102.30 | 103.42 | 100.88 | 101.05 | 101.05 | 714,313 |
| 2024-09-04 | 102.00 | 105.70 | 100.10 | 102.30 | 102.30 | 1,831,086 |
| 2024-09-03 | 104.00 | 104.00 | 100.01 | 101.56 | 101.56 | 805,085 |
| 2024-09-02 | 112.98 | 113.00 | 102.79 | 102.97 | 102.97 | 2,828,674 |
| 2024-08-30 | 112.10 | 121.35 | 110.50 | 114.21 | 114.21 | 11,214,140 |
| 2024-08-29 | 101.40 | 110.32 | 98.830 | 110.32 | 110.32 | 9,849,577 |
| 2024-08-28 | 100.99 | 102.60 | 100.00 | 100.29 | 100.29 | 1,203,467 |
| 2024-08-27 | 100.98 | 102.98 | 99.820 | 100.12 | 100.12 | 1,187,992 |
| 2024-08-26 | 101.00 | 103.25 | 100.20 | 100.72 | 100.72 | 828,182 |
| 2024-08-23 | 101.15 | 103.33 | 98.930 | 100.17 | 100.17 | 1,889,928 |
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.