Pak Datacom Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	54.600	56.550	54.600	56.550	46.270	3,000
2023-01-16	58.980	58.980	58.980	58.980	48.258	500
2023-01-13	51.510	56.450	50.200	56.450	46.188	7,500
2023-01-12	53.310	53.310	53.260	53.290	43.602	1,500
2023-01-11	54.510	55.380	54.000	55.380	45.312	10,500
2023-01-10	56.200	56.200	56.200	56.200	45.983	500
2023-01-09	53.310	57.490	53.300	56.430	46.171	18,500
2023-01-06	55.000	55.450	54.000	54.600	44.674	9,500
2023-01-04	56.000	56.000	55.500	55.990	45.811	9,500
2023-01-03	55.020	56.990	55.020	56.990	46.630	1,500
2023-01-02	56.890	56.890	56.890	56.890	46.548	500
2022-12-30	56.990	56.990	56.990	56.990	46.630	500
2022-12-29	54.000	56.000	54.000	56.000	45.820	9,500
2022-12-28	54.000	57.440	54.000	55.810	45.664	4,500
2022-12-26	59.850	59.850	55.500	56.990	46.630	3,500
2022-12-23	56.980	56.980	54.500	56.980	46.621	1,000
2022-12-22	53.760	54.900	53.760	54.500	44.592	2,500
2022-12-21	54.000	54.000	53.500	53.700	43.938	4,000
2022-12-20	53.500	55.000	53.500	53.580	43.840	46,000
2022-12-19	53.500	55.000	53.000	55.000	45.001	29,500
2022-12-16	53.650	53.750	53.650	53.750	43.979	1,500
2022-12-15	53.000	55.000	51.650	54.290	44.420	19,500
2022-12-14	52.000	54.000	52.000	53.630	43.880	5,000
2022-12-13	53.000	54.000	53.000	54.000	44.183	3,000
2022-12-12	54.000	54.000	54.000	54.000	44.183	2,000
2022-12-09	55.000	55.000	54.500	54.510	44.600	5,000
2022-12-08	57.970	57.970	55.000	55.000	45.001	8,000
2022-12-07	57.120	57.120	57.120	57.120	46.736	500
2022-12-06	56.000	56.800	53.650	55.850	45.697	10,500
2022-12-02	58.010	59.350	56.250	57.280	46.867	21,500
2022-12-01	57.490	60.300	57.490	59.350	48.561	33,500
2022-11-30	57.000	57.980	56.500	56.500	46.229	3,000
2022-11-29	56.500	56.500	56.500	56.500	46.229	1,500
2022-11-28	57.000	59.900	56.500	56.500	46.229	30,000
2022-11-25	61.990	61.990	57.500	57.620	47.145	10,500
2022-11-24	57.250	58.500	57.000	58.250	47.661	4,500
2022-11-23	57.380	57.380	57.000	57.000	46.638	2,500
2022-11-22	57.660	57.990	57.000	57.380	46.949	15,000
2022-11-21	58.720	58.720	57.250	57.660	47.178	8,000
2022-11-18	56.390	60.490	56.390	58.720	48.045	83,000
2022-11-17	52.220	57.550	52.200	56.390	46.139	86,000
2022-11-16	55.000	55.000	53.500	53.540	43.807	10,500
2022-11-15	56.500	56.500	54.000	55.090	45.075	22,000
2022-11-14	55.680	56.190	53.160	55.810	45.664	64,500
2022-11-11	51.490	53.230	50.500	52.840	43.234	50,000
2022-11-10	47.550	51.000	47.550	49.520	40.518	31,500
2022-11-08	48.000	48.950	48.000	48.950	40.051	7,000
2022-11-07	49.890	49.890	48.310	48.310	39.528	1,500
2022-11-04	50.350	50.350	48.150	48.810	39.937	5,500
2022-11-03	50.890	50.890	48.550	49.250	40.297	40,000
2022-11-02	50.490	50.490	48.060	49.500	40.501	18,000
2022-11-01	48.750	49.500	48.750	49.500	40.501	15,000
2022-10-31	50.980	50.980	48.010	48.740	39.879	11,500
2022-10-28	51.480	51.480	47.500	48.500	39.683	15,500
2022-10-27	47.600	50.450	47.600	48.080	39.339	15,000
2022-10-26	46.050	47.980	46.050	47.490	38.857	1,500
2022-10-24	48.200	49.000	48.000	49.000	40.092	6,000
2022-10-21	49.840	49.840	46.560	48.400	39.601	3,500
2022-10-20	50.990	50.990	48.990	48.990	40.084	4,500
2022-10-19	51.990	51.990	48.520	49.850	40.788	8,500

← NewerPage 16 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.