Pak Datacom Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	68.000	70.950	68.000	70.950	65.400	3,000
2023-11-17	70.000	70.000	70.000	70.000	64.524	2,500
2023-11-16	69.950	69.950	68.560	68.580	63.216	8,000
2023-11-15	70.890	71.390	67.560	69.950	64.478	12,000
2023-11-14	69.250	69.250	68.110	68.550	63.188	5,000
2023-11-13	69.490	69.990	68.500	68.880	63.492	6,000
2023-11-10	71.980	71.980	68.510	69.990	64.515	2,500
2023-11-08	72.350	72.350	67.610	69.940	64.469	3,500
2023-11-07	69.000	69.500	68.200	69.470	64.036	5,000
2023-11-06	70.010	70.010	68.000	69.900	64.432	5,000
2023-11-03	72.740	72.740	69.490	69.490	64.054	3,000
2023-11-02	72.880	72.880	68.000	69.490	64.054	6,500
2023-11-01	65.650	69.790	65.600	69.500	64.064	6,500
2023-10-31	65.610	68.000	65.600	67.990	62.672	14,000
2023-10-30	72.990	72.990	66.000	68.210	62.874	39,500
2023-10-27	68.510	71.490	68.510	70.750	65.216	2,000
2023-10-26	76.750	76.750	73.800	73.800	68.027	1,500
2023-10-25	70.010	71.790	70.000	71.790	66.174	3,000
2023-10-24	73.990	73.990	70.000	73.440	67.695	3,000
2023-10-23	70.000	71.000	70.000	70.240	64.746	15,000
2023-10-19	72.990	72.990	72.990	72.990	67.281	500
2023-10-18	71.000	71.000	70.000	70.330	64.829	14,000
2023-10-17	71.050	72.890	71.000	71.160	65.594	32,000
2023-10-16	81.880	81.880	79.000	80.100	65.538	37,000
2023-10-13	82.990	82.990	79.000	79.660	65.178	8,000
2023-10-12	83.980	83.980	79.500	79.820	65.309	5,500
2023-10-11	80.440	82.000	80.000	80.780	66.095	16,000
2023-10-10	79.900	79.900	78.600	79.640	65.162	4,000
2023-10-09	80.500	80.890	78.400	78.940	64.589	18,000
2023-10-06	80.490	80.950	78.250	80.500	65.866	14,000
2023-10-05	79.980	79.980	77.100	79.600	65.129	13,500
2023-10-04	78.100	78.940	78.050	78.730	64.417	7,000
2023-10-03	77.740	78.250	77.740	78.000	63.820	12,000
2023-10-02	77.990	77.990	77.050	77.530	63.436	5,500
2023-09-28	77.490	77.990	76.760	76.990	62.994	12,500
2023-09-27	77.840	77.840	74.610	76.970	62.977	13,500
2023-09-26	79.940	79.940	76.000	76.550	62.634	10,500
2023-09-25	77.000	78.150	77.000	77.570	63.468	14,500
2023-09-22	76.900	77.750	76.700	77.370	63.305	22,500
2023-09-21	80.000	80.500	75.000	76.490	62.585	239,000
2023-09-20	75.900	76.640	69.500	76.640	62.707	54,000
2023-09-19	71.750	71.750	66.080	71.290	58.330	35,500
2023-09-18	66.500	67.990	66.500	67.990	55.630	5,000
2023-09-15	69.940	69.940	66.100	67.000	54.820	6,000
2023-09-14	65.000	68.990	65.000	68.990	56.448	1,500
2023-09-13	69.790	69.790	69.790	69.790	57.103	1,000
2023-09-12	69.790	69.790	69.790	69.790	57.103	1,000
2023-09-11	70.990	70.990	67.100	67.950	55.597	4,000
2023-09-08	65.300	69.690	65.300	68.000	55.638	4,500
2023-09-06	69.930	69.930	69.770	69.770	57.086	1,000
2023-09-05	67.000	67.990	67.000	67.660	55.360	2,000
2023-09-04	71.790	71.790	71.790	71.790	58.739	1,500
2023-09-01	68.980	68.980	65.000	68.480	56.031	3,500
2023-08-31	66.990	66.990	66.990	66.990	54.812	500
2023-08-30	65.500	65.500	65.500	65.500	53.593	1,500
2023-08-29	68.980	68.980	68.980	68.980	56.440	500
2023-08-28	66.550	68.940	66.500	68.940	56.407	4,500
2023-08-25	69.880	70.200	68.500	69.250	56.661	10,500
2023-08-24	67.990	67.990	65.500	66.240	54.198	4,500
2023-08-23	65.000	65.980	65.000	65.980	53.985	2,000

← NewerPage 13 of 20 · 1,187 trading daysOlder →

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.