Pak Datacom Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 89.850 | 89.850 | 86.000 | 87.380 | 80.545 | 84,593 |
| 2024-08-21 | 86.110 | 90.000 | 86.060 | 88.460 | 81.540 | 15,294 |
| 2024-08-20 | 90.000 | 94.790 | 87.300 | 87.550 | 80.702 | 30,131 |
| 2024-08-19 | 90.000 | 90.000 | 83.980 | 88.270 | 81.365 | 24,538 |
| 2024-08-16 | 92.990 | 92.990 | 85.000 | 88.470 | 81.550 | 43,495 |
| 2024-08-15 | 88.980 | 94.990 | 87.000 | 88.930 | 81.974 | 200,709 |
| 2024-08-13 | 83.000 | 89.300 | 78.050 | 87.270 | 80.444 | 174,564 |
| 2024-08-12 | 87.000 | 90.000 | 80.000 | 81.180 | 74.830 | 37,471 |
| 2024-08-09 | 97.410 | 97.410 | 85.100 | 85.900 | 79.181 | 345,634 |
| 2024-08-08 | 88.550 | 88.550 | 88.550 | 88.550 | 81.623 | 13,132 |
| 2024-08-07 | 80.500 | 80.500 | 79.500 | 80.500 | 74.203 | 133,317 |
| 2024-08-06 | 75.990 | 75.990 | 70.580 | 73.180 | 67.456 | 3,732 |
| 2024-08-05 | 76.000 | 76.000 | 72.500 | 74.990 | 69.124 | 302 |
| 2024-08-02 | 78.490 | 78.490 | 73.000 | 74.990 | 69.124 | 7,573 |
| 2024-08-01 | 78.900 | 78.900 | 72.020 | 76.760 | 70.756 | 9,050 |
| 2024-07-31 | 72.150 | 75.490 | 72.100 | 74.160 | 68.359 | 6,820 |
| 2024-07-30 | 72.500 | 74.370 | 72.500 | 74.370 | 68.553 | 246 |
| 2024-07-29 | 78.800 | 78.800 | 74.000 | 74.370 | 68.553 | 7,616 |
| 2024-07-26 | 78.490 | 78.490 | 72.550 | 73.140 | 67.419 | 1,976 |
| 2024-07-25 | 77.960 | 77.960 | 74.040 | 77.530 | 71.465 | 3,222 |
| 2024-07-24 | 79.990 | 79.990 | 68.250 | 75.970 | 70.027 | 5,126 |
| 2024-07-23 | 81.980 | 81.980 | 74.000 | 75.060 | 69.189 | 4,718 |
| 2024-07-22 | 72.260 | 75.950 | 72.260 | 75.220 | 69.336 | 1,799 |
| 2024-07-19 | 78.110 | 78.110 | 74.050 | 74.700 | 68.857 | 4,824 |
| 2024-07-18 | 77.980 | 77.980 | 75.000 | 75.080 | 69.207 | 5,107 |
| 2024-07-15 | 78.890 | 78.890 | 72.200 | 75.430 | 69.530 | 11,161 |
| 2024-07-12 | 77.990 | 77.990 | 72.510 | 77.040 | 71.014 | 8,146 |
| 2024-07-11 | 77.850 | 77.850 | 75.010 | 77.020 | 70.995 | 12,257 |
| 2024-07-10 | 81.000 | 81.000 | 70.200 | 77.920 | 71.825 | 9,133 |
| 2024-07-09 | 76.900 | 76.900 | 75.000 | 76.490 | 70.507 | 2,921 |
| 2024-07-08 | 79.780 | 79.780 | 72.530 | 76.810 | 70.802 | 1,523 |
| 2024-07-05 | 79.850 | 79.850 | 74.000 | 74.000 | 68.212 | 5,885 |
| 2024-07-04 | 76.000 | 76.000 | 71.500 | 75.600 | 69.686 | 12,177 |
| 2024-07-03 | 78.000 | 78.000 | 73.000 | 73.260 | 67.529 | 2,259 |
| 2024-07-02 | 77.800 | 77.800 | 74.510 | 75.470 | 69.567 | 9,084 |
| 2024-07-01 | 74.800 | 78.000 | 73.150 | 76.170 | 70.212 | 7,796 |
| 2024-06-28 | 75.730 | 75.730 | 73.000 | 74.170 | 68.368 | 7,000 |
| 2024-06-27 | 77.490 | 77.490 | 72.500 | 72.500 | 66.829 | 10,983 |
| 2024-06-26 | 77.500 | 77.500 | 70.310 | 73.320 | 67.585 | 6,839 |
| 2024-06-25 | 77.500 | 77.500 | 69.100 | 72.950 | 67.244 | 4,456 |
| 2024-06-24 | 74.950 | 74.950 | 70.520 | 71.750 | 66.138 | 1,112 |
| 2024-06-21 | 76.780 | 78.990 | 71.510 | 73.990 | 68.202 | 12,291 |
| 2024-06-20 | 75.000 | 75.800 | 73.010 | 74.360 | 68.543 | 7,582 |
| 2024-06-14 | 74.900 | 78.790 | 73.330 | 76.050 | 70.101 | 729 |
| 2024-06-13 | 74.980 | 74.980 | 67.510 | 72.620 | 66.939 | 25,999 |
| 2024-06-12 | 74.940 | 74.940 | 71.000 | 71.950 | 66.322 | 11,150 |
| 2024-06-11 | 71.990 | 72.920 | 71.990 | 72.920 | 67.216 | 121 |
| 2024-06-10 | 74.980 | 74.980 | 71.000 | 72.920 | 67.216 | 6,613 |
| 2024-06-07 | 78.860 | 78.860 | 71.250 | 74.890 | 69.032 | 5,217 |
| 2024-06-06 | 75.980 | 75.980 | 73.990 | 75.870 | 69.935 | 1,063 |
| 2024-06-05 | 74.000 | 74.000 | 73.010 | 73.920 | 68.138 | 5,525 |
| 2024-06-04 | 76.970 | 76.970 | 72.410 | 74.000 | 68.212 | 7,939 |
| 2024-06-03 | 77.840 | 77.840 | 74.200 | 74.920 | 69.060 | 1,824 |
| 2024-05-31 | 75.500 | 78.000 | 75.050 | 75.340 | 69.447 | 7,008 |
| 2024-05-30 | 78.950 | 78.950 | 75.450 | 75.500 | 69.594 | 6,776 |
| 2024-05-29 | 77.950 | 77.950 | 75.000 | 75.400 | 69.502 | 10,765 |
| 2024-05-27 | 75.000 | 75.000 | 75.000 | 75.000 | 69.133 | 3,556 |
| 2024-05-24 | 75.000 | 76.000 | 75.000 | 75.000 | 69.133 | 6,000 |
| 2024-05-23 | 76.850 | 76.850 | 76.850 | 76.850 | 70.839 | 5,000 |
| 2024-05-22 | 75.990 | 75.990 | 74.550 | 74.950 | 69.087 | 13,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-16 | 6.0000 PKR |
| 2024-10-10 | 3.5000 PKR |
| 2023-10-17 | 9.0000 PKR |
| 2022-10-11 | 6.0000 PKR |
| 2021-10-15 | 1.6500 PKR |
| 2020-12-17 | 1.1000 PKR |
| 2019-11-18 | 4.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.