Pak Datacom Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-19	51.990	51.990	48.520	49.850	40.788	8,500
2022-10-18	49.000	49.480	48.000	48.520	39.699	8,000
2022-10-17	48.050	49.000	48.040	49.000	40.092	9,000
2022-10-14	48.780	48.780	48.010	48.040	39.307	7,500
2022-10-13	48.500	49.000	48.000	48.780	39.912	17,000
2022-10-12	47.410	48.890	47.410	48.000	39.274	30,000
2022-10-11	48.600	50.580	47.250	47.410	38.791	53,000
2022-10-10	59.000	59.000	56.500	56.580	41.462	30,500
2022-10-07	57.210	58.000	57.000	57.480	42.121	18,500
2022-10-06	58.000	58.250	57.500	57.660	42.253	11,500
2022-10-05	57.980	58.000	57.980	58.000	42.502	75,000
2022-10-04	58.850	58.850	57.500	58.000	42.502	3,500
2022-10-03	58.360	59.000	56.250	58.820	43.103	24,000
2022-09-30	58.000	59.000	58.000	58.040	42.532	26,500
2022-09-29	58.100	58.850	57.510	58.850	43.125	11,500
2022-09-28	60.990	60.990	59.000	59.650	43.711	17,000
2022-09-27	62.510	63.990	59.520	59.950	43.931	84,000
2022-09-26	66.890	67.000	62.100	64.000	46.899	51,500
2022-09-23	60.000	63.840	60.000	63.790	46.745	173,500
2022-09-22	59.390	59.390	57.000	59.390	43.521	343,500
2022-09-21	56.000	56.450	54.000	55.250	40.487	10,500
2022-09-19	58.450	58.450	55.200	56.980	41.755	26,500
2022-09-16	57.860	58.990	57.860	58.000	42.502	8,500
2022-09-15	57.440	60.420	57.010	57.980	42.488	110,000
2022-09-14	56.500	58.000	56.210	56.210	41.191	16,000
2022-09-13	56.850	59.750	56.150	56.570	41.454	46,500
2022-09-12	55.500	57.250	53.650	55.610	40.751	29,000
2022-09-09	55.520	56.450	55.490	56.450	41.367	2,000
2022-09-08	55.850	57.000	54.100	55.190	40.443	12,500
2022-09-06	54.250	58.260	54.250	55.800	40.890	138,500
2022-09-05	52.000	55.750	52.000	54.200	39.718	4,000
2022-09-02	54.750	54.750	54.750	54.750	40.121	4,000
2022-09-01	54.750	54.750	54.750	54.750	40.121	500
2022-08-31	51.500	53.400	51.500	52.580	38.531	8,000
2022-08-30	52.550	52.550	52.550	52.550	38.509	500
2022-08-29	53.900	54.240	51.000	53.000	38.838	3,000
2022-08-26	52.000	54.400	52.000	53.130	38.934	4,500
2022-08-25	52.200	52.200	52.200	52.200	38.252	1,000
2022-08-23	54.000	56.000	53.200	53.200	38.985	35,500
2022-08-22	51.010	55.490	51.000	53.710	39.359	61,000
2022-08-19	53.000	53.000	53.000	53.000	38.838	500
2022-08-18	53.000	53.000	53.000	53.000	38.838	500
2022-08-17	52.350	53.450	52.350	53.000	38.838	4,500
2022-08-16	54.000	55.850	53.100	54.590	40.004	6,000
2022-08-15	56.000	56.490	54.250	54.570	39.989	38,500
2022-08-12	54.500	56.900	54.500	55.270	40.502	45,000
2022-08-11	52.660	56.600	52.660	54.500	39.938	85,500
2022-08-10	49.790	52.660	48.990	52.660	38.589	91,500
2022-08-05	46.090	49.000	46.090	48.990	35.900	9,500
2022-08-04	49.490	49.490	48.010	48.100	35.248	9,500
2022-08-03	48.010	50.550	48.000	49.010	35.915	28,500
2022-08-02	46.450	50.410	46.450	50.410	36.940	84,000
2022-08-01	46.890	46.900	46.890	46.900	34.368	1,500
2022-07-29	49.800	49.800	44.000	46.170	33.833	3,000
2022-07-28	45.470	47.000	45.000	46.450	34.039	8,000
2022-07-22	45.500	45.500	45.500	45.500	33.342	500
2022-07-21	44.800	44.800	44.800	44.800	32.829	1,000
2022-07-20	42.500	44.480	42.500	44.480	32.595	1,500
2022-07-19	43.160	43.160	42.530	42.840	31.393	2,500
2022-07-15	45.840	46.540	44.190	45.500	33.342	5,500

← NewerPage 17 of 20 · 1,188 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.