Pak Datacom Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 81.890 | 81.890 | 73.500 | 75.490 | 69.585 | 14,000 |
| 2024-02-15 | 81.990 | 81.990 | 78.000 | 78.000 | 71.899 | 5,000 |
| 2024-02-14 | 80.890 | 80.890 | 80.890 | 80.890 | 74.563 | 1,000 |
| 2024-02-13 | 81.990 | 81.990 | 75.000 | 78.770 | 72.608 | 7,000 |
| 2024-02-12 | 77.300 | 78.840 | 76.070 | 77.920 | 71.825 | 2,500 |
| 2024-02-09 | 83.450 | 84.650 | 79.000 | 82.230 | 75.798 | 8,500 |
| 2024-02-07 | 84.980 | 84.990 | 80.000 | 81.370 | 75.005 | 7,500 |
| 2024-02-06 | 80.500 | 81.990 | 80.500 | 81.990 | 75.577 | 5,500 |
| 2024-02-02 | 80.990 | 80.990 | 80.990 | 80.990 | 74.655 | 2,500 |
| 2024-02-01 | 80.000 | 80.000 | 80.000 | 80.000 | 73.742 | 500 |
| 2024-01-31 | 85.700 | 85.700 | 84.980 | 84.980 | 78.333 | 4,500 |
| 2024-01-30 | 87.950 | 87.950 | 79.000 | 80.990 | 74.655 | 6,500 |
| 2024-01-29 | 86.880 | 86.880 | 80.000 | 82.390 | 75.945 | 3,500 |
| 2024-01-26 | 84.900 | 84.900 | 80.000 | 81.980 | 75.567 | 8,000 |
| 2024-01-25 | 83.850 | 83.850 | 81.000 | 81.250 | 74.894 | 9,000 |
| 2024-01-24 | 84.990 | 84.990 | 81.000 | 81.870 | 75.466 | 5,000 |
| 2024-01-23 | 77.000 | 81.970 | 76.200 | 81.350 | 74.987 | 5,500 |
| 2024-01-22 | 83.000 | 83.000 | 82.000 | 82.000 | 75.586 | 1,000 |
| 2024-01-19 | 85.450 | 85.450 | 83.900 | 83.930 | 77.365 | 5,500 |
| 2024-01-18 | 82.000 | 82.000 | 81.990 | 82.000 | 75.586 | 3,000 |
| 2024-01-17 | 82.890 | 82.890 | 82.890 | 82.890 | 76.406 | 4,000 |
| 2024-01-16 | 79.210 | 82.990 | 78.520 | 79.920 | 73.668 | 20,000 |
| 2024-01-12 | 85.990 | 86.000 | 84.890 | 84.890 | 78.250 | 5,000 |
| 2024-01-11 | 87.950 | 87.950 | 82.100 | 84.020 | 77.448 | 11,500 |
| 2024-01-10 | 87.940 | 87.940 | 82.200 | 85.100 | 78.443 | 6,500 |
| 2024-01-09 | 93.900 | 93.900 | 85.000 | 85.750 | 79.042 | 9,500 |
| 2024-01-08 | 94.850 | 94.850 | 86.000 | 88.620 | 81.688 | 8,000 |
| 2024-01-05 | 99.900 | 99.900 | 89.720 | 89.890 | 82.859 | 57,500 |
| 2024-01-04 | 94.850 | 96.990 | 90.000 | 96.990 | 89.403 | 27,500 |
| 2024-01-03 | 94.990 | 94.990 | 88.110 | 91.990 | 84.794 | 8,000 |
| 2024-01-02 | 91.500 | 92.970 | 90.000 | 92.950 | 85.679 | 5,500 |
| 2024-01-01 | 93.000 | 93.500 | 92.000 | 93.500 | 86.186 | 2,500 |
| 2023-12-29 | 95.450 | 95.450 | 90.000 | 92.830 | 85.569 | 5,500 |
| 2023-12-28 | 94.950 | 94.950 | 88.010 | 91.900 | 84.711 | 3,500 |
| 2023-12-27 | 86.000 | 91.950 | 86.000 | 91.950 | 84.757 | 7,000 |
| 2023-12-26 | 87.000 | 87.000 | 85.800 | 86.310 | 79.559 | 2,500 |
| 2023-12-22 | 95.950 | 95.950 | 91.160 | 92.650 | 85.403 | 10,500 |
| 2023-12-21 | 82.810 | 90.160 | 82.810 | 90.160 | 83.107 | 20,000 |
| 2023-12-20 | 80.360 | 83.870 | 80.000 | 83.870 | 77.309 | 10,000 |
| 2023-12-19 | 87.000 | 89.750 | 84.950 | 84.970 | 78.323 | 25,500 |
| 2023-12-18 | 98.000 | 98.000 | 91.000 | 91.840 | 84.656 | 82,500 |
| 2023-12-15 | 90.000 | 92.330 | 87.010 | 92.330 | 85.108 | 54,000 |
| 2023-12-14 | 80.000 | 85.890 | 79.500 | 85.890 | 79.171 | 54,000 |
| 2023-12-13 | 80.750 | 81.000 | 78.000 | 79.900 | 73.650 | 29,000 |
| 2023-12-12 | 82.000 | 83.000 | 80.700 | 80.700 | 74.387 | 6,500 |
| 2023-12-11 | 81.990 | 82.000 | 78.600 | 81.750 | 75.355 | 27,500 |
| 2023-12-08 | 78.000 | 81.990 | 78.000 | 79.150 | 72.959 | 32,500 |
| 2023-12-07 | 78.000 | 79.000 | 76.000 | 77.720 | 71.641 | 25,500 |
| 2023-12-06 | 76.900 | 79.880 | 76.600 | 76.800 | 70.793 | 36,000 |
| 2023-12-05 | 75.300 | 76.390 | 74.000 | 74.530 | 68.700 | 14,500 |
| 2023-12-04 | 77.000 | 77.000 | 77.000 | 77.000 | 70.977 | 500 |
| 2023-12-01 | 77.650 | 77.700 | 75.000 | 77.000 | 70.977 | 15,000 |
| 2023-11-30 | 78.110 | 78.110 | 76.000 | 76.860 | 70.848 | 11,500 |
| 2023-11-29 | 77.000 | 80.400 | 76.990 | 77.200 | 71.161 | 84,000 |
| 2023-11-28 | 72.000 | 75.360 | 70.000 | 75.360 | 69.465 | 88,500 |
| 2023-11-27 | 72.000 | 72.870 | 69.000 | 70.100 | 64.617 | 4,000 |
| 2023-11-24 | 71.300 | 72.950 | 70.020 | 71.270 | 65.695 | 8,500 |
| 2023-11-23 | 71.750 | 71.900 | 70.020 | 71.250 | 65.677 | 12,500 |
| 2023-11-22 | 70.990 | 71.000 | 70.990 | 71.000 | 65.446 | 1,500 |
| 2023-11-21 | 69.990 | 70.750 | 69.990 | 70.000 | 64.524 | 7,500 |
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.