Pak Datacom Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 72.660 | 79.890 | 72.660 | 74.240 | 68.433 | 13,000 |
| 2024-05-20 | 75.000 | 78.450 | 73.500 | 76.340 | 70.369 | 13,500 |
| 2024-05-17 | 72.000 | 73.730 | 72.000 | 73.370 | 67.631 | 5,000 |
| 2024-05-16 | 72.500 | 72.500 | 71.990 | 72.000 | 66.368 | 4,500 |
| 2024-05-15 | 74.000 | 74.000 | 72.500 | 72.500 | 66.829 | 6,500 |
| 2024-05-14 | 77.390 | 77.390 | 73.030 | 73.040 | 67.327 | 3,500 |
| 2024-05-13 | 74.490 | 75.840 | 73.000 | 75.840 | 69.908 | 4,000 |
| 2024-05-10 | 74.490 | 74.490 | 74.490 | 74.490 | 68.663 | 1,500 |
| 2024-05-09 | 73.000 | 73.000 | 72.500 | 72.990 | 67.281 | 2,500 |
| 2024-05-08 | 73.000 | 74.490 | 72.510 | 74.490 | 68.663 | 3,000 |
| 2024-05-07 | 73.950 | 74.500 | 73.950 | 74.500 | 68.672 | 2,500 |
| 2024-05-06 | 72.160 | 73.900 | 72.100 | 73.780 | 68.009 | 3,500 |
| 2024-05-03 | 72.500 | 74.000 | 71.150 | 73.850 | 68.073 | 5,000 |
| 2024-05-02 | 77.990 | 77.990 | 74.000 | 74.000 | 68.212 | 2,000 |
| 2024-04-29 | 77.980 | 77.980 | 75.000 | 76.980 | 70.958 | 5,500 |
| 2024-04-26 | 73.600 | 78.740 | 73.600 | 78.270 | 72.148 | 4,500 |
| 2024-04-25 | 79.740 | 79.740 | 75.400 | 79.000 | 72.820 | 2,000 |
| 2024-04-24 | 77.980 | 77.980 | 76.480 | 77.480 | 71.419 | 4,000 |
| 2024-04-23 | 74.270 | 77.490 | 74.260 | 76.220 | 70.258 | 3,500 |
| 2024-04-22 | 81.990 | 81.990 | 73.260 | 77.400 | 71.346 | 12,000 |
| 2024-04-19 | 77.990 | 77.990 | 74.010 | 77.440 | 71.382 | 7,000 |
| 2024-04-18 | 77.000 | 77.290 | 76.000 | 77.290 | 71.244 | 2,000 |
| 2024-04-17 | 75.000 | 76.790 | 75.000 | 76.790 | 70.783 | 1,000 |
| 2024-04-16 | 72.800 | 77.880 | 72.800 | 77.880 | 71.788 | 1,500 |
| 2024-04-15 | 78.350 | 78.390 | 78.350 | 78.370 | 72.240 | 1,000 |
| 2024-04-09 | 73.270 | 78.980 | 73.270 | 78.980 | 72.802 | 2,000 |
| 2024-04-08 | 78.990 | 78.990 | 78.990 | 78.990 | 72.811 | 2,000 |
| 2024-04-04 | 74.990 | 74.990 | 72.110 | 74.980 | 69.115 | 6,000 |
| 2024-04-03 | 73.490 | 74.490 | 73.000 | 73.740 | 67.972 | 7,500 |
| 2024-04-02 | 71.990 | 72.980 | 71.990 | 72.980 | 67.271 | 1,500 |
| 2024-04-01 | 72.000 | 72.000 | 71.990 | 71.990 | 66.359 | 1,000 |
| 2024-03-29 | 74.850 | 74.850 | 70.510 | 72.240 | 66.589 | 5,500 |
| 2024-03-28 | 76.990 | 76.990 | 72.010 | 72.740 | 67.050 | 9,000 |
| 2024-03-27 | 74.890 | 75.980 | 74.890 | 75.000 | 69.133 | 6,000 |
| 2024-03-26 | 73.050 | 73.990 | 73.010 | 73.550 | 67.797 | 6,000 |
| 2024-03-25 | 73.020 | 75.480 | 73.020 | 75.480 | 69.576 | 8,500 |
| 2024-03-22 | 75.980 | 75.980 | 75.980 | 75.980 | 70.037 | 7,000 |
| 2024-03-21 | 72.500 | 74.940 | 72.170 | 74.940 | 69.078 | 7,500 |
| 2024-03-20 | 73.000 | 75.450 | 73.000 | 75.450 | 69.548 | 1,500 |
| 2024-03-19 | 76.990 | 76.990 | 75.980 | 75.980 | 70.037 | 2,000 |
| 2024-03-18 | 75.000 | 75.000 | 74.880 | 74.880 | 69.023 | 2,500 |
| 2024-03-15 | 75.990 | 76.000 | 75.990 | 75.990 | 70.046 | 3,000 |
| 2024-03-14 | 75.000 | 76.990 | 75.000 | 75.980 | 70.037 | 3,500 |
| 2024-03-13 | 79.880 | 79.880 | 77.980 | 77.980 | 71.880 | 2,500 |
| 2024-03-12 | 77.840 | 77.840 | 77.840 | 77.840 | 71.751 | 500 |
| 2024-03-08 | 77.890 | 77.890 | 77.890 | 77.890 | 71.797 | 500 |
| 2024-03-07 | 79.390 | 79.450 | 76.950 | 76.970 | 70.949 | 10,000 |
| 2024-03-06 | 76.000 | 76.450 | 76.000 | 76.000 | 70.055 | 3,500 |
| 2024-03-05 | 77.890 | 77.890 | 77.890 | 77.890 | 71.797 | 500 |
| 2024-03-04 | 77.890 | 77.890 | 77.890 | 77.890 | 71.797 | 3,500 |
| 2024-03-01 | 76.990 | 76.990 | 76.990 | 76.990 | 70.968 | 3,000 |
| 2024-02-29 | 75.000 | 75.000 | 74.000 | 74.000 | 68.212 | 6,000 |
| 2024-02-28 | 77.990 | 78.740 | 75.000 | 76.000 | 70.055 | 17,000 |
| 2024-02-27 | 75.300 | 79.990 | 75.300 | 77.180 | 71.143 | 20,000 |
| 2024-02-26 | 78.750 | 81.390 | 78.750 | 81.390 | 75.023 | 3,000 |
| 2024-02-23 | 77.660 | 78.800 | 75.550 | 77.970 | 71.871 | 9,500 |
| 2024-02-22 | 83.600 | 83.600 | 76.110 | 77.660 | 71.585 | 14,000 |
| 2024-02-21 | 75.010 | 82.700 | 75.010 | 80.970 | 74.636 | 12,000 |
| 2024-02-20 | 82.890 | 82.890 | 76.100 | 78.990 | 72.811 | 6,500 |
| 2024-02-19 | 78.690 | 78.690 | 78.690 | 78.690 | 72.535 | 5,500 |
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.