Pak Datacom Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	67.010	67.010	67.010	67.010	54.828	1,000
2023-05-17	69.990	69.990	66.470	69.480	56.849	4,000
2023-05-16	69.000	69.990	69.000	69.990	57.266	1,000
2023-05-15	66.010	67.000	66.010	67.000	54.820	2,500
2023-05-12	69.930	69.930	68.950	68.980	56.440	3,000
2023-05-10	69.450	69.450	69.450	69.450	56.824	500
2023-05-09	67.000	67.000	65.630	66.140	54.116	3,500
2023-05-05	70.950	70.950	70.950	70.950	58.052	500
2023-05-03	66.500	70.000	66.000	68.160	55.769	58,000
2023-05-02	66.950	66.950	65.500	66.000	54.002	3,500
2023-04-28	71.950	71.950	67.000	67.000	54.820	2,500
2023-04-27	69.000	69.850	68.060	69.850	57.152	2,500
2023-04-26	68.950	70.000	65.000	69.410	56.792	71,000
2023-04-20	69.660	69.660	67.000	67.100	54.902	80,500
2023-04-19	64.800	64.800	64.800	64.800	53.020	49,500
2023-04-18	57.010	61.850	57.000	60.280	49.322	2,000
2023-04-17	62.990	63.000	60.150	60.830	49.772	2,500
2023-04-12	62.850	62.890	62.850	62.870	51.441	1,000
2023-04-10	61.950	61.950	61.950	61.950	50.688	500
2023-04-06	56.550	59.000	56.550	59.000	48.274	4,000
2023-04-03	56.010	59.500	56.010	59.500	48.683	2,000
2023-03-30	59.510	59.510	59.510	59.510	48.692	500
2023-03-29	59.260	59.510	59.260	59.510	48.692	1,000
2023-03-27	63.950	63.950	63.950	63.950	52.324	500
2023-03-24	62.450	62.450	62.450	62.450	51.097	500
2023-03-17	59.510	60.900	59.510	60.900	49.829	1,000
2023-03-16	63.950	63.950	63.950	63.950	52.324	500
2023-03-14	62.950	62.950	62.950	62.950	51.506	500
2023-03-13	64.200	64.200	60.000	60.000	49.092	16,500
2023-03-10	61.880	61.880	61.880	61.880	50.631	500
2023-03-09	60.000	60.980	60.000	60.250	49.297	13,500
2023-03-08	59.990	60.000	58.400	59.990	49.084	2,000
2023-03-07	63.950	63.950	58.300	59.990	49.084	3,000
2023-03-06	62.350	62.350	62.350	62.350	51.015	500
2023-03-03	61.000	61.980	61.000	61.250	50.115	5,500
2023-03-02	57.410	61.000	57.410	60.490	49.493	38,000
2023-03-01	61.950	61.950	61.950	61.950	50.688	500
2023-02-28	57.150	58.850	57.050	58.850	48.152	1,500
2023-02-27	59.900	60.000	57.000	58.000	47.456	17,000
2023-02-24	59.880	59.880	56.900	56.900	46.556	1,000
2023-02-22	59.900	59.900	56.390	56.390	46.139	1,000
2023-02-21	57.570	57.570	55.750	56.620	46.327	4,500
2023-02-17	59.750	59.750	59.750	59.750	48.888	1,500
2023-02-16	56.890	57.490	56.890	57.490	47.039	3,500
2023-02-15	56.970	56.970	56.970	56.970	46.613	500
2023-02-14	54.500	55.990	54.500	55.990	45.811	4,000
2023-02-13	54.450	57.940	54.450	57.940	47.407	1,000
2023-02-09	57.980	57.980	57.980	57.980	47.440	500
2023-02-07	57.990	58.000	57.990	58.000	47.456	1,000
2023-02-06	56.120	58.880	56.120	57.910	47.382	1,500
2023-02-03	59.870	59.870	59.870	59.870	48.986	500
2023-02-01	54.600	57.490	54.600	57.490	47.039	1,000
2023-01-30	57.800	57.840	57.800	57.840	47.325	1,000
2023-01-27	62.500	62.500	57.950	57.950	47.415	1,500
2023-01-26	57.000	58.890	57.000	58.890	48.184	4,000
2023-01-25	54.000	57.490	54.000	57.080	46.703	8,000
2023-01-24	56.900	56.900	56.900	56.900	46.556	500
2023-01-23	54.000	55.500	53.600	53.610	43.864	39,500
2023-01-20	55.000	55.000	55.000	55.000	45.001	500
2023-01-19	57.840	57.840	57.840	57.840	47.325	1,000

← NewerPage 15 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.