Pak Datacom Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	124.99	124.99	111.00	118.45	118.45	3,336
2026-07-23	125.90	125.90	120.50	120.53	120.53	11,533
2026-07-22	125.23	128.48	122.00	122.83	122.83	7,066
2026-07-21	126.25	128.00	126.25	126.30	126.30	850
2026-07-20	126.40	128.00	124.11	127.96	127.96	7,603
2026-07-17	127.00	128.00	125.99	126.43	126.43	2,677
2026-07-16	127.00	128.00	127.00	127.99	127.99	3,240
2026-07-15	122.25	127.97	122.25	124.90	124.90	2,663
2026-07-14	131.99	131.99	122.00	125.18	125.18	9,890
2026-07-13	130.00	132.00	127.01	130.01	130.01	13,556
2026-07-10	130.00	130.00	128.10	129.99	129.99	5,758
2026-07-09	129.00	129.99	128.00	128.65	128.65	1,956
2026-07-08	130.01	132.05	128.00	128.57	128.57	14,853
2026-07-07	133.81	134.50	132.00	132.68	132.68	7,901
2026-07-06	133.24	135.49	130.47	134.83	134.83	65,589
2026-07-03	127.08	135.00	126.82	131.89	131.89	53,415
2026-07-02	129.88	129.88	126.00	127.08	127.08	27,633
2026-07-01	128.90	130.90	126.60	126.93	126.93	28,186
2026-06-30	128.35	130.00	126.00	127.00	127.00	54,970
2026-06-29	132.16	133.16	127.63	128.35	128.35	37,761
2026-06-24	137.65	137.65	132.00	132.16	132.16	58,266
2026-06-23	137.99	137.99	134.50	134.60	134.60	17,749
2026-06-22	135.25	137.90	135.25	135.99	135.99	3,301
2026-06-19	139.99	139.99	135.00	136.01	136.01	29,559
2026-06-18	139.50	139.50	137.00	137.08	137.08	13,394
2026-06-17	140.00	140.00	138.02	139.91	139.91	19,515
2026-06-16	142.00	142.99	139.01	140.04	140.04	121,826
2026-06-15	143.00	143.00	137.63	138.21	138.21	22,600
2026-06-12	139.00	143.49	138.51	138.88	138.88	25,925
2026-06-11	137.51	139.00	136.99	137.52	137.52	6,895
2026-06-10	138.00	140.01	133.00	138.28	138.28	16,916
2026-06-09	140.01	149.00	138.00	140.14	140.14	40,463
2026-06-08	145.45	145.45	132.60	138.78	138.78	35,385
2026-06-05	149.50	150.00	145.03	147.05	147.05	20,281
2026-06-04	148.75	155.90	142.01	149.59	149.59	114,950
2026-06-03	147.80	157.61	142.10	146.03	146.03	452,151
2026-06-02	133.60	143.33	129.98	143.28	143.28	95,447
2026-06-01	140.49	140.58	129.00	130.30	130.30	74,196
2026-05-29	117.00	127.80	116.30	127.80	127.80	34,115
2026-05-25	123.00	123.00	115.05	116.18	116.18	2,633
2026-05-22	118.00	123.00	117.00	117.17	117.17	3,669
2026-05-21	115.11	124.00	115.11	121.75	121.75	1,215
2026-05-20	114.01	120.00	114.01	118.05	118.05	2,412
2026-05-19	117.00	119.91	115.13	116.05	116.05	1,672
2026-05-18	125.90	125.90	113.14	115.83	115.83	5,236
2026-05-15	125.00	128.00	123.00	125.71	125.71	3,875
2026-05-14	126.96	126.96	124.11	125.25	125.25	5,848
2026-05-13	126.00	127.99	123.00	124.76	124.76	1,084
2026-05-12	133.00	133.00	126.00	126.00	126.00	11,104
2026-05-11	124.45	133.22	124.45	128.54	128.54	8,630
2026-05-08	124.80	134.75	118.25	124.45	124.45	26,573
2026-05-07	118.00	123.80	113.02	122.60	122.60	9,622
2026-05-06	113.00	117.80	110.00	116.41	116.41	4,315
2026-05-05	111.00	112.90	108.01	112.62	112.62	3,779
2026-05-04	116.00	116.75	112.05	113.90	113.90	4,450
2026-04-30	111.00	115.50	108.25	111.95	111.95	27,616
2026-04-29	124.00	125.00	120.00	120.28	120.28	1,650
2026-04-28	126.50	128.00	124.00	124.61	124.61	5,281
2026-04-27	126.00	128.00	123.00	126.00	126.00	8,130
2026-04-24	125.00	125.80	121.05	124.80	124.80	8,309

← NewerPage 2 of 20 · 1,184 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.