Pak Datacom Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	48.250	51.490	48.250	50.170	36.765	25,000
2022-03-25	46.250	47.900	46.250	47.900	35.101	2,500
2022-03-24	46.010	47.750	46.000	46.930	34.390	9,500
2022-03-21	47.000	47.000	47.000	47.000	34.442	2,500
2022-03-18	46.000	47.000	46.000	47.000	34.442	2,000
2022-03-17	48.840	48.840	47.510	47.910	35.108	4,000
2022-03-16	48.000	48.890	48.000	48.770	35.739	3,000
2022-03-15	46.000	48.350	46.000	47.740	34.984	11,000
2022-03-14	47.090	47.800	46.190	47.800	35.028	5,500
2022-03-11	50.000	50.000	49.000	49.430	36.222	3,500
2022-03-10	48.000	49.720	48.000	49.020	35.922	12,000
2022-03-09	47.000	47.500	46.360	47.500	34.808	3,500
2022-03-08	46.000	49.000	46.000	46.000	33.709	6,500
2022-03-07	47.550	48.010	46.700	47.210	34.595	12,500
2022-03-04	54.000	55.550	50.190	50.460	36.977	89,500
2022-03-03	54.250	54.250	54.000	54.250	39.754	42,500
2022-03-02	47.500	50.470	47.500	50.470	36.984	20,500
2022-03-01	45.500	47.690	45.000	46.950	34.405	33,500
2022-02-28	42.100	44.750	42.100	44.750	32.793	7,500
2022-02-25	42.500	42.560	42.020	42.020	30.792	4,000
2022-02-24	46.010	46.600	44.870	44.870	32.881	26,500
2022-02-23	48.500	48.500	48.500	48.500	35.541	5,000
2022-02-22	48.500	49.940	48.500	48.500	35.541	1,500
2022-02-18	50.000	51.980	50.000	50.000	36.640	14,000
2022-02-15	52.950	52.950	51.980	51.980	38.091	1,500
2022-02-14	52.000	52.000	50.000	50.000	36.640	3,000
2022-02-10	53.000	54.750	50.500	51.100	37.446	8,500
2022-02-09	52.000	53.000	52.000	52.830	38.714	21,000
2022-02-08	50.000	51.900	50.000	51.900	38.032	3,500
2022-02-07	51.000	52.000	51.000	51.300	37.593	10,500
2022-02-04	50.520	50.520	50.520	50.520	37.021	500
2022-02-03	52.000	52.450	50.600	50.600	37.080	2,500
2022-02-02	51.790	52.450	51.790	52.450	38.435	6,000
2022-02-01	50.500	53.000	50.500	52.200	38.252	15,000
2022-01-31	50.500	50.800	50.000	50.000	36.640	9,500
2022-01-28	49.200	49.800	49.110	49.800	36.493	1,500
2022-01-27	48.110	48.110	48.110	48.110	35.255	1,000
2022-01-26	50.680	50.680	49.000	49.000	35.907	2,000
2022-01-25	50.700	50.700	49.210	49.700	36.420	4,500
2022-01-24	50.990	50.990	50.990	50.990	37.365	1,000
2022-01-21	50.990	50.990	50.000	50.990	37.365	3,500
2022-01-20	48.450	50.000	48.400	50.000	36.640	2,000
2022-01-19	51.000	51.000	50.000	50.330	36.882	1,500
2022-01-18	51.500	52.000	51.500	52.000	38.106	1,000
2022-01-17	51.500	51.500	50.100	51.400	37.666	4,500
2022-01-14	52.000	52.000	51.010	51.060	37.417	6,500
2022-01-13	53.050	53.050	51.020	51.610	37.820	14,500
2022-01-12	52.200	53.790	52.020	52.750	38.655	8,500
2022-01-11	51.700	53.100	51.700	52.860	38.736	6,000
2022-01-10	52.900	54.880	52.010	53.490	39.197	8,000
2022-01-07	51.560	53.980	51.550	52.870	38.743	5,500
2022-01-06	52.950	53.000	52.000	52.890	38.758	8,000
2022-01-05	52.600	53.390	52.500	53.170	38.963	8,500
2022-01-04	54.850	54.850	52.250	54.000	39.571	11,000
2022-01-03	52.000	54.480	51.000	54.480	39.923	4,000
2021-12-31	53.500	53.500	53.500	53.500	39.205	5,000
2021-12-30	53.890	53.890	52.020	52.500	38.472	4,000
2021-12-29	52.900	53.060	51.850	51.910	38.040	163,000
2021-12-28	55.000	55.000	52.000	53.060	38.882	169,000
2021-12-27	53.850	54.740	53.850	54.720	40.099	1,500

← NewerPage 19 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.