Pak Datacom Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	44.500	45.000	44.500	45.000	32.976	2,000
2022-07-13	45.540	45.540	42.780	43.640	31.979	1,500
2022-07-07	43.260	43.520	43.260	43.500	31.877	2,000
2022-07-05	43.300	44.490	43.100	44.000	32.243	4,000
2022-07-04	44.010	45.890	44.010	45.890	33.628	1,000
2022-06-30	44.630	45.010	44.600	44.600	32.683	2,500
2022-06-29	44.100	46.540	44.000	46.540	34.105	2,000
2022-06-28	47.130	47.130	47.130	47.130	34.537	500
2022-06-27	47.850	47.850	47.000	47.130	34.537	8,000
2022-06-24	47.000	47.000	43.000	46.850	34.332	4,000
2022-06-23	45.000	45.000	45.000	45.000	32.976	500
2022-06-22	46.900	47.990	45.000	45.000	32.976	3,500
2022-06-21	42.500	46.220	42.500	45.250	33.159	18,000
2022-06-20	43.000	43.000	43.000	43.000	31.510	500
2022-06-10	42.700	43.000	42.700	43.000	31.510	5,500
2022-06-09	42.800	42.800	42.000	42.000	30.778	2,000
2022-06-08	40.010	40.010	40.010	40.010	29.319	500
2022-06-07	40.660	42.550	39.000	40.500	29.678	4,500
2022-06-06	41.500	41.500	41.500	41.500	30.411	500
2022-06-03	42.000	42.000	41.500	41.500	30.411	1,500
2022-06-02	41.500	42.000	41.500	41.500	30.411	3,000
2022-06-01	42.000	42.000	42.000	42.000	30.778	1,500
2022-05-31	41.500	42.000	41.500	42.000	30.778	1,500
2022-05-30	42.200	42.200	41.400	41.800	30.631	3,000
2022-05-27	43.000	44.600	43.000	43.250	31.694	9,500
2022-05-26	41.840	43.000	40.990	42.770	31.342	9,500
2022-05-25	40.000	41.750	39.010	41.300	30.265	10,500
2022-05-24	41.000	41.000	40.100	40.100	29.385	2,500
2022-05-23	41.500	41.500	41.500	41.500	30.411	500
2022-05-20	41.300	45.000	41.000	42.600	31.217	16,500
2022-05-18	43.000	43.000	43.000	43.000	31.510	500
2022-05-17	42.000	42.000	42.000	42.000	30.778	1,000
2022-05-16	42.000	42.000	41.750	41.750	30.594	2,000
2022-05-13	42.500	42.800	42.500	42.800	31.364	3,000
2022-05-12	41.000	41.110	41.000	41.070	30.096	6,500
2022-05-11	43.000	43.750	41.500	41.500	30.411	5,500
2022-05-10	44.000	44.250	42.000	42.350	31.034	4,000
2022-05-09	43.950	44.000	43.430	43.790	32.089	12,000
2022-04-28	49.790	49.790	46.500	46.950	34.405	6,500
2022-04-27	50.450	50.450	48.500	48.500	35.541	1,500
2022-04-26	48.360	48.650	48.360	48.650	35.651	2,000
2022-04-25	55.000	55.000	49.000	50.090	36.706	60,500
2022-04-22	51.600	53.000	51.000	52.320	38.340	9,500
2022-04-21	55.960	56.490	51.810	52.130	38.201	21,000
2022-04-20	53.000	56.980	51.650	52.700	38.619	21,000
2022-04-19	50.990	53.750	50.000	53.750	39.388	48,000
2022-04-18	48.060	51.500	48.000	50.000	36.640	5,500
2022-04-15	50.110	51.500	50.110	51.500	37.739	1,500
2022-04-14	49.000	52.000	49.000	52.000	38.106	4,000
2022-04-13	53.900	53.900	50.500	51.000	37.373	10,000
2022-04-12	55.000	55.000	52.100	53.000	38.838	3,500
2022-04-11	53.690	53.730	52.000	52.970	38.816	18,500
2022-04-08	49.660	49.990	49.660	49.990	36.633	3,000
2022-04-07	49.990	49.990	47.000	47.000	34.442	1,500
2022-04-06	47.000	47.000	47.000	47.000	34.442	2,500
2022-04-05	46.000	46.000	46.000	46.000	33.709	500
2022-04-04	46.500	46.500	46.100	46.100	33.782	2,000
2022-04-01	50.000	51.400	49.000	49.000	35.907	7,000
2022-03-31	48.090	49.800	48.090	49.800	36.493	1,000
2022-03-30	47.100	50.000	47.100	50.000	36.640	3,000

← NewerPage 18 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.