Pak Datacom Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-24 | 55.500 | 56.000 | 55.000 | 55.000 | 40.304 | 7,000 |
| 2021-12-23 | 58.680 | 58.680 | 53.900 | 54.350 | 39.828 | 52,500 |
| 2021-12-22 | 56.390 | 56.390 | 56.390 | 56.390 | 41.323 | 30,500 |
| 2021-12-21 | 47.020 | 52.460 | 47.000 | 52.460 | 38.443 | 29,000 |
| 2021-12-20 | 46.490 | 49.000 | 46.490 | 48.800 | 35.761 | 10,000 |
| 2021-12-16 | 47.500 | 48.000 | 46.650 | 47.000 | 34.442 | 14,000 |
| 2021-12-15 | 44.120 | 48.150 | 44.120 | 48.150 | 35.284 | 18,500 |
| 2021-12-14 | 43.900 | 45.000 | 42.780 | 44.810 | 32.837 | 6,500 |
| 2021-12-13 | 44.510 | 45.500 | 42.690 | 42.780 | 31.349 | 22,000 |
| 2021-12-10 | 46.000 | 46.150 | 45.990 | 46.150 | 33.819 | 2,000 |
| 2021-12-09 | 47.020 | 47.980 | 47.000 | 47.940 | 35.130 | 4,000 |
| 2021-12-08 | 48.950 | 48.950 | 48.950 | 48.950 | 35.871 | 10,000 |
| 2021-12-07 | 49.000 | 49.450 | 47.600 | 48.570 | 35.592 | 10,500 |
| 2021-12-06 | 47.550 | 49.490 | 47.100 | 49.450 | 36.237 | 14,500 |
| 2021-12-02 | 48.050 | 50.900 | 47.100 | 50.190 | 36.779 | 5,000 |
| 2021-12-01 | 50.900 | 50.900 | 50.900 | 50.900 | 37.300 | 1,500 |
| 2021-11-30 | 50.070 | 51.020 | 49.610 | 49.950 | 36.603 | 4,000 |
| 2021-11-29 | 51.000 | 51.600 | 50.500 | 51.020 | 37.387 | 9,500 |
| 2021-11-26 | 51.510 | 53.880 | 51.010 | 51.010 | 37.380 | 4,000 |
| 2021-11-25 | 52.990 | 52.990 | 52.990 | 52.990 | 38.831 | 500 |
| 2021-11-24 | 51.000 | 52.890 | 50.010 | 52.890 | 38.758 | 6,000 |
| 2021-11-23 | 54.100 | 54.100 | 52.010 | 52.010 | 38.113 | 11,000 |
| 2021-11-22 | 54.000 | 55.900 | 52.500 | 55.470 | 40.648 | 19,500 |
| 2021-11-19 | 55.600 | 56.990 | 55.000 | 55.740 | 40.846 | 32,000 |
| 2021-11-18 | 57.000 | 57.000 | 54.010 | 56.220 | 41.198 | 6,500 |
| 2021-11-17 | 57.010 | 59.800 | 57.000 | 57.000 | 41.770 | 9,500 |
| 2021-11-16 | 57.510 | 62.880 | 57.510 | 60.500 | 44.334 | 2,500 |
| 2021-11-15 | 59.000 | 59.000 | 59.000 | 59.000 | 43.235 | 1,000 |
| 2021-11-12 | 59.000 | 61.450 | 55.550 | 60.170 | 44.093 | 3,000 |
| 2021-11-11 | 60.000 | 61.000 | 58.400 | 59.540 | 43.631 | 10,000 |
| 2021-11-10 | 60.100 | 65.800 | 60.100 | 60.790 | 44.547 | 9,000 |
| 2021-11-09 | 61.000 | 62.990 | 60.400 | 62.950 | 46.130 | 2,500 |
| 2021-11-08 | 66.000 | 66.000 | 63.500 | 64.000 | 46.899 | 10,000 |
| 2021-11-05 | 62.000 | 65.000 | 62.000 | 64.140 | 47.002 | 30,000 |
| 2021-11-04 | 60.000 | 63.100 | 60.000 | 62.110 | 45.514 | 47,500 |
| 2021-11-03 | 58.260 | 63.400 | 58.260 | 60.950 | 44.664 | 5,000 |
| 2021-11-02 | 58.100 | 61.990 | 58.100 | 59.990 | 43.961 | 6,000 |
| 2021-11-01 | 63.500 | 63.500 | 59.990 | 61.000 | 44.701 | 4,500 |
| 2021-10-29 | 58.010 | 63.000 | 58.010 | 59.000 | 43.235 | 23,000 |
| 2021-10-28 | 62.500 | 62.500 | 59.010 | 59.450 | 43.565 | 20,000 |
| 2021-10-27 | 63.000 | 66.350 | 61.550 | 63.000 | 46.166 | 2,500 |
| 2021-10-26 | 63.500 | 65.000 | 62.150 | 62.900 | 46.093 | 11,500 |
| 2021-10-25 | 60.950 | 63.490 | 60.950 | 61.000 | 44.701 | 13,000 |
| 2021-10-22 | 55.300 | 60.980 | 55.300 | 60.980 | 44.686 | 4,000 |
| 2021-10-21 | 59.100 | 60.900 | 58.990 | 58.990 | 43.228 | 3,000 |
| 2021-10-20 | 57.100 | 60.600 | 57.100 | 59.900 | 43.895 | 2,000 |
| 2021-10-15 | 60.000 | 61.350 | 56.210 | 59.610 | 43.682 | 14,000 |
| 2021-10-14 | 63.490 | 65.000 | 61.500 | 64.630 | 41.956 | 13,750 |
← NewerPage 20 of 20 · 1,188 trading days
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.