Octopus Digital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	27.250	27.250	27.000	27.040	27.040	43,714
2026-10-19	27.500	27.500	26.810	27.090	27.090	69,111
2026-10-16	27.240	27.700	27.100	27.230	27.230	42,224
2026-10-15	27.680	27.980	27.040	27.370	27.370	209,337
2026-10-14	27.160	27.800	27.100	27.400	27.400	130,362
2026-10-13	27.400	27.850	27.150	27.290	27.290	33,561
2026-10-12	27.000	28.000	27.000	27.210	27.210	109,326
2026-10-09	27.450	27.590	27.100	27.230	27.230	19,357
2026-10-08	27.410	27.410	27.030	27.130	27.130	40,925
2026-10-07	27.380	28.500	26.900	27.410	27.410	117,582
2026-10-06	26.900	27.240	26.500	27.000	27.000	100,942
2026-10-05	27.600	27.600	26.730	26.900	26.900	59,840
2026-10-02	27.650	27.940	27.350	27.570	27.570	75,143
2026-10-01	28.300	28.300	27.600	27.740	27.740	145,282
2026-09-30	27.360	28.490	27.360	28.110	28.110	37,277
2026-09-29	28.700	28.700	28.060	28.120	28.120	79,473
2026-09-28	28.500	28.800	28.080	28.510	28.510	52,123
2026-09-25	28.270	28.600	28.010	28.290	28.290	18,055
2026-09-24	28.490	28.700	28.040	28.160	28.160	69,881
2026-09-23	28.510	28.800	28.450	28.490	28.490	99,548
2026-09-22	28.750	28.750	28.300	28.610	28.610	52,734
2026-09-21	28.750	28.750	28.110	28.410	28.410	83,645
2026-09-18	28.600	29.000	28.050	28.260	28.260	112,546
2026-09-17	28.110	28.600	28.020	28.490	28.490	39,032
2026-09-16	28.600	28.600	28.000	28.110	28.110	57,134
2026-09-15	28.450	28.780	28.000	28.110	28.110	62,700
2026-09-14	28.600	29.000	28.000	28.120	28.120	99,585
2026-09-11	28.500	29.200	27.890	29.010	29.010	280,285
2026-09-10	29.600	29.600	28.530	28.600	28.600	93,956
2026-09-09	29.150	30.000	29.020	29.160	29.160	173,730
2026-09-08	32.000	32.850	29.210	29.570	29.570	1,794,219
2026-09-07	28.750	31.320	28.400	31.320	31.320	752,740
2026-09-04	28.500	28.950	28.020	28.470	28.470	150,465
2026-09-03	28.900	29.200	28.110	28.490	28.490	283,879
2026-09-02	29.640	29.640	28.500	28.620	28.620	202,563
2026-09-01	29.990	30.600	29.500	29.570	29.570	282,775
2026-08-31	29.500	32.290	29.250	29.880	29.880	1,580,255
2026-08-28	30.090	30.460	27.510	29.350	29.350	222,880
2026-08-27	30.550	30.850	29.900	30.070	30.070	115,959
2026-08-25	30.950	30.950	30.500	30.560	30.560	48,647
2026-08-24	30.990	30.990	30.510	30.580	30.580	71,619
2026-08-21	31.370	31.980	30.610	30.670	30.670	122,227
2026-08-20	31.450	31.450	30.620	30.940	30.940	155,512
2026-08-19	31.550	31.550	31.000	31.040	31.040	206,714
2026-08-18	31.710	31.960	31.300	31.310	31.310	130,424
2026-08-17	31.710	32.300	31.010	31.780	31.780	188,886
2026-08-13	31.990	32.200	31.560	31.640	31.640	75,530
2026-08-12	32.350	32.350	31.650	31.910	31.910	61,719
2026-08-11	32.150	32.250	31.700	32.000	32.000	91,655
2026-08-10	31.900	32.500	31.510	32.150	32.150	228,735
2026-08-07	31.990	31.990	31.220	31.850	31.850	148,887
2026-08-06	31.780	32.000	31.500	31.880	31.880	105,590
2026-08-05	31.850	32.220	31.260	31.580	31.580	230,353
2026-08-04	31.950	31.950	31.250	31.570	31.570	44,767
2026-08-03	31.870	32.000	31.200	31.470	31.470	57,266
2026-07-31	31.840	31.840	31.000	31.060	31.060	94,198
2026-07-30	31.800	31.860	31.040	31.100	31.100	65,488
2026-07-29	31.660	31.750	31.160	31.290	31.290	117,591
2026-07-28	32.000	32.000	31.500	31.660	31.660	151,754
2026-07-27	31.660	32.000	31.550	31.950	31.950	177,167

Page 1 of 5 · 250 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.