Pak Datacom Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	126.48	126.48	119.30	121.35	121.35	2,595
2026-04-22	128.00	128.00	120.00	123.32	123.32	8,534
2026-04-21	129.90	129.90	124.55	126.01	126.01	3,617
2026-04-20	127.49	130.75	124.00	127.57	127.57	19,996
2026-04-17	136.99	136.99	126.00	131.82	131.82	23,136
2026-04-16	130.02	138.00	119.00	134.09	134.09	29,530
2026-04-15	127.00	133.00	125.00	130.02	130.02	24,048
2026-04-14	123.10	129.98	123.10	124.12	124.12	12,439
2026-04-13	116.00	127.00	116.00	122.89	122.89	49,965
2026-04-10	116.65	121.55	115.90	121.55	121.55	27,742
2026-04-09	116.00	117.50	110.25	110.50	110.50	8,950
2026-04-08	116.00	116.00	113.00	115.08	115.08	17,107
2026-04-07	105.71	109.01	105.71	106.47	106.47	5,776
2026-04-06	106.61	110.00	105.00	108.98	108.98	2,416
2026-04-03	109.48	114.76	106.50	106.66	106.66	4,873
2026-04-02	105.00	112.90	105.00	111.15	111.15	11,129
2026-04-01	114.40	120.00	107.00	109.46	109.46	13,147
2026-03-31	112.00	112.44	108.52	111.33	111.33	1,263
2026-03-30	113.30	114.49	105.01	110.45	110.45	5,498
2026-03-27	113.00	119.00	108.10	113.30	113.30	7,927
2026-03-26	115.96	118.90	112.00	113.37	113.37	8,365
2026-03-25	119.49	125.50	115.00	115.96	115.96	15,884
2026-03-24	114.90	120.11	114.90	116.29	116.29	6,758
2026-03-19	116.99	119.48	116.99	118.31	118.31	4,270
2026-03-18	117.47	117.47	110.10	115.12	115.12	11,153
2026-03-17	122.00	122.01	115.25	115.89	115.89	5,919
2026-03-16	132.98	133.90	120.42	122.23	122.23	37,407
2026-03-13	129.00	134.34	122.50	133.80	133.80	94,764
2026-03-12	122.13	122.13	120.01	122.13	122.13	95,604
2026-03-11	102.50	111.03	102.00	111.03	111.03	466,143
2026-03-10	94.990	100.94	85.010	100.94	100.94	4,281
2026-03-09	98.900	98.900	91.640	91.760	91.760	2,694
2026-03-06	101.50	105.95	99.500	101.82	101.82	7,227
2026-03-05	108.00	109.70	100.00	105.99	105.99	3,491
2026-03-04	107.38	108.00	101.00	104.99	104.99	5,697
2026-03-03	108.01	108.90	97.120	107.38	107.38	3,276
2026-03-02	105.63	110.00	105.63	105.69	105.69	11,253
2026-02-27	117.10	129.97	117.10	117.37	117.37	29,734
2026-02-26	131.99	131.99	125.59	130.11	130.11	7,432
2026-02-25	132.90	132.90	127.00	130.00	130.00	2,581
2026-02-24	134.01	134.01	127.11	130.00	130.00	4,344
2026-02-23	140.11	140.99	130.00	133.50	133.50	12,042
2026-02-20	147.90	147.90	140.00	143.94	143.94	2,685
2026-02-19	150.41	152.88	145.00	145.31	145.31	1,458
2026-02-18	145.72	153.48	145.72	150.41	150.41	2,296
2026-02-17	149.00	152.00	145.00	147.82	147.82	1,903
2026-02-16	152.99	155.00	147.50	148.43	148.43	2,511
2026-02-13	150.25	154.99	147.00	149.88	149.88	2,147
2026-02-12	153.02	157.00	151.00	151.77	151.77	4,823
2026-02-11	158.75	158.75	153.11	154.50	154.50	1,698
2026-02-10	156.01	156.01	153.00	154.75	154.75	4,086
2026-02-09	156.00	165.00	151.00	157.68	157.68	32,825
2026-02-06	152.96	162.00	151.00	156.12	156.12	27,471
2026-02-04	154.80	154.80	150.02	150.12	150.12	3,791
2026-02-03	147.60	157.00	147.55	151.02	151.02	16,776
2026-02-02	145.62	147.99	145.00	145.36	145.36	5,309
2026-01-30	151.00	151.99	143.00	145.61	145.61	7,635
2026-01-29	154.03	154.03	148.10	149.51	149.51	7,522
2026-01-28	151.00	153.00	151.00	152.47	152.47	7,851
2026-01-27	156.32	156.32	148.10	150.87	150.87	14,737

← NewerPage 3 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.