Pak Datacom Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	68.980	68.980	65.000	65.690	53.748	6,000
2023-08-21	68.940	68.940	66.990	66.990	54.812	2,500
2023-08-18	65.990	65.990	64.500	65.480	53.576	2,500
2023-08-17	65.000	65.500	65.000	65.330	53.453	2,000
2023-08-16	66.490	66.490	66.490	66.490	54.403	1,000
2023-08-15	65.990	65.990	65.990	65.990	53.993	500
2023-08-11	64.010	65.490	64.010	65.490	53.584	1,500
2023-08-10	66.000	66.000	65.990	65.990	53.993	1,500
2023-08-09	69.490	69.490	69.490	69.490	56.857	500
2023-08-08	62.010	64.990	62.010	64.660	52.905	3,000
2023-08-07	64.500	65.500	64.500	65.490	53.584	5,000
2023-08-04	67.500	67.500	63.190	64.040	52.398	12,000
2023-08-03	67.980	67.980	65.100	67.880	55.540	14,000
2023-08-02	65.000	65.980	65.000	65.260	53.396	4,500
2023-08-01	63.650	65.490	63.650	65.250	53.388	16,000
2023-07-31	65.000	66.000	65.000	65.800	53.838	6,500
2023-07-27	65.000	66.000	65.000	65.760	53.805	7,000
2023-07-26	65.000	66.480	65.000	66.480	54.394	1,500
2023-07-25	65.500	66.790	64.500	65.300	53.429	6,000
2023-07-24	67.850	67.850	65.500	65.500	53.593	1,500
2023-07-21	68.000	68.000	66.000	66.750	54.615	4,000
2023-07-20	68.000	68.000	68.000	68.000	55.638	500
2023-07-19	66.010	66.010	65.050	65.140	53.298	7,500
2023-07-18	68.940	68.940	65.500	66.790	54.648	4,500
2023-07-17	66.090	66.490	66.090	66.490	54.403	1,500
2023-07-14	66.510	67.090	66.500	67.090	54.894	2,500
2023-07-13	68.500	69.000	66.500	67.480	55.213	6,500
2023-07-12	68.290	68.290	68.290	68.290	55.875	1,000
2023-07-11	68.980	68.980	66.550	68.290	55.875	3,000
2023-07-10	67.020	67.390	65.000	66.550	54.452	11,500
2023-07-07	67.000	68.950	66.000	67.990	55.630	5,000
2023-07-06	70.950	70.950	70.950	70.950	58.052	500
2023-07-05	69.950	69.950	69.950	69.950	57.234	500
2023-07-04	69.950	69.950	69.950	69.950	57.234	500
2023-07-03	69.950	69.950	67.500	68.660	56.178	5,500
2023-06-27	67.450	67.450	66.350	66.350	54.288	1,000
2023-06-26	66.940	66.940	66.940	66.940	54.771	500
2023-06-23	67.400	67.400	67.000	67.000	54.820	1,000
2023-06-21	65.000	65.990	65.000	65.990	53.993	2,000
2023-06-20	70.870	70.870	65.000	68.900	56.374	1,500
2023-06-19	68.400	68.400	68.400	68.400	55.965	1,000
2023-06-16	69.970	69.970	65.000	65.700	53.756	2,000
2023-06-14	69.850	69.850	69.850	69.850	57.152	1,000
2023-06-13	70.880	70.880	66.260	67.990	55.630	2,000
2023-06-12	71.000	71.000	68.050	69.480	56.849	3,500
2023-06-09	73.550	73.550	73.550	73.550	60.179	500
2023-06-08	73.850	73.850	70.000	70.000	57.275	2,000
2023-06-07	72.650	72.650	69.780	70.000	57.275	2,000
2023-06-06	65.020	68.980	65.020	68.980	56.440	5,000
2023-06-05	66.000	66.980	66.000	66.980	54.804	1,500
2023-06-02	69.950	69.950	69.950	69.950	57.234	500
2023-06-01	66.200	67.990	66.200	67.990	55.630	1,500
2023-05-31	66.240	68.000	66.200	66.200	54.165	8,500
2023-05-30	66.480	66.480	66.000	66.240	54.198	1,000
2023-05-29	65.990	66.500	63.060	65.990	53.993	5,000
2023-05-26	65.320	65.990	65.000	65.990	53.993	3,000
2023-05-24	69.900	69.900	69.900	69.900	57.193	500
2023-05-23	67.940	67.940	67.940	67.940	55.589	500
2023-05-22	68.000	68.000	65.500	65.500	53.593	3,000
2023-05-19	71.450	71.450	69.950	69.950	57.234	1,000

← NewerPage 14 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.