Pak Datacom Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 155.94 | 157.99 | 155.90 | 156.32 | 156.32 | 8,557 |
| 2026-01-23 | 161.00 | 163.00 | 143.52 | 155.94 | 155.94 | 10,516 |
| 2026-01-22 | 159.00 | 159.88 | 156.26 | 158.12 | 158.12 | 10,991 |
| 2026-01-21 | 158.06 | 158.94 | 157.00 | 157.04 | 157.04 | 16,781 |
| 2026-01-20 | 160.90 | 164.99 | 152.25 | 158.95 | 158.95 | 18,194 |
| 2026-01-19 | 159.01 | 160.78 | 156.50 | 159.24 | 159.24 | 8,437 |
| 2026-01-16 | 159.00 | 160.84 | 157.00 | 158.54 | 158.54 | 23,923 |
| 2026-01-15 | 160.00 | 161.00 | 158.00 | 158.84 | 158.84 | 9,226 |
| 2026-01-14 | 162.40 | 162.40 | 158.23 | 160.06 | 160.06 | 5,565 |
| 2026-01-13 | 161.50 | 164.35 | 160.55 | 162.43 | 162.43 | 10,219 |
| 2026-01-12 | 165.79 | 165.79 | 162.00 | 162.50 | 162.50 | 8,702 |
| 2026-01-09 | 164.00 | 164.84 | 162.00 | 162.34 | 162.34 | 6,652 |
| 2026-01-08 | 165.00 | 165.00 | 162.01 | 164.44 | 164.44 | 27,735 |
| 2026-01-07 | 169.00 | 174.00 | 159.00 | 164.09 | 164.09 | 320,468 |
| 2026-01-06 | 159.50 | 176.25 | 159.50 | 168.67 | 168.67 | 161,648 |
| 2026-01-05 | 160.01 | 161.00 | 159.10 | 160.23 | 160.23 | 10,925 |
| 2026-01-02 | 163.90 | 165.00 | 160.01 | 160.81 | 160.81 | 16,487 |
| 2026-01-01 | 161.34 | 165.00 | 160.00 | 161.47 | 161.47 | 6,734 |
| 2025-12-31 | 161.99 | 161.99 | 159.00 | 160.25 | 160.25 | 7,876 |
| 2025-12-30 | 161.75 | 162.00 | 159.50 | 160.36 | 160.36 | 10,699 |
| 2025-12-29 | 166.62 | 166.62 | 156.00 | 159.81 | 159.81 | 27,530 |
| 2025-12-26 | 173.00 | 173.00 | 164.60 | 166.62 | 166.62 | 17,100 |
| 2025-12-24 | 160.01 | 175.77 | 158.00 | 166.49 | 166.49 | 167,213 |
| 2025-12-23 | 163.00 | 163.00 | 158.00 | 159.79 | 159.79 | 19,039 |
| 2025-12-22 | 168.65 | 168.65 | 160.00 | 161.95 | 161.95 | 22,643 |
| 2025-12-19 | 170.00 | 170.00 | 164.00 | 165.63 | 165.63 | 10,421 |
| 2025-12-18 | 164.09 | 174.00 | 164.09 | 168.35 | 168.35 | 12,929 |
| 2025-12-17 | 169.89 | 169.89 | 163.00 | 164.09 | 164.09 | 11,244 |
| 2025-12-16 | 177.96 | 177.96 | 165.00 | 167.74 | 167.74 | 48,454 |
| 2025-12-15 | 176.07 | 177.99 | 172.00 | 173.56 | 173.56 | 32,204 |
| 2025-12-12 | 184.90 | 185.00 | 175.00 | 176.05 | 176.05 | 34,409 |
| 2025-12-11 | 182.00 | 192.00 | 172.00 | 182.17 | 182.17 | 40,195 |
| 2025-12-10 | 194.89 | 205.77 | 180.15 | 183.46 | 183.46 | 511,935 |
| 2025-12-09 | 172.84 | 187.06 | 170.00 | 187.06 | 187.06 | 124,468 |
| 2025-12-08 | 170.30 | 172.00 | 169.01 | 170.05 | 170.05 | 1,996 |
| 2025-12-05 | 164.26 | 178.49 | 164.26 | 170.35 | 170.35 | 8,127 |
| 2025-12-04 | 167.00 | 168.99 | 161.20 | 162.26 | 162.26 | 2,750 |
| 2025-12-03 | 168.51 | 168.99 | 165.11 | 166.55 | 166.55 | 2,536 |
| 2025-12-02 | 170.02 | 170.02 | 167.00 | 169.83 | 169.83 | 4,062 |
| 2025-12-01 | 166.16 | 175.00 | 166.16 | 170.02 | 170.02 | 10,364 |
| 2025-11-28 | 173.98 | 173.98 | 169.99 | 170.99 | 170.99 | 798 |
| 2025-11-27 | 172.48 | 172.59 | 167.00 | 169.97 | 169.97 | 1,558 |
| 2025-11-26 | 172.97 | 172.97 | 166.00 | 166.02 | 166.02 | 6,422 |
| 2025-11-25 | 170.71 | 173.99 | 161.00 | 169.85 | 169.85 | 9,524 |
| 2025-11-24 | 183.00 | 183.00 | 169.11 | 170.69 | 170.69 | 10,817 |
| 2025-11-21 | 169.48 | 186.43 | 169.48 | 181.70 | 181.70 | 56,688 |
| 2025-11-20 | 171.40 | 171.40 | 168.00 | 169.48 | 169.48 | 19,912 |
| 2025-11-19 | 172.25 | 172.25 | 167.22 | 169.97 | 169.97 | 3,498 |
| 2025-11-18 | 173.50 | 173.50 | 169.00 | 170.00 | 170.00 | 6,544 |
| 2025-11-17 | 180.00 | 180.00 | 170.00 | 170.06 | 170.06 | 2,003 |
| 2025-11-14 | 179.75 | 179.75 | 171.10 | 174.33 | 174.33 | 693 |
| 2025-11-13 | 176.70 | 176.70 | 174.01 | 174.99 | 174.99 | 6,652 |
| 2025-11-12 | 180.99 | 180.99 | 170.00 | 172.53 | 172.53 | 5,921 |
| 2025-11-11 | 182.25 | 182.25 | 172.00 | 172.14 | 172.14 | 2,364 |
| 2025-11-10 | 180.00 | 180.00 | 174.01 | 176.89 | 176.89 | 880 |
| 2025-11-07 | 180.00 | 180.99 | 169.00 | 174.01 | 174.01 | 3,854 |
| 2025-11-06 | 179.00 | 179.00 | 174.40 | 176.28 | 176.28 | 628 |
| 2025-11-05 | 179.98 | 179.98 | 170.00 | 174.00 | 174.00 | 8,140 |
| 2025-11-04 | 184.94 | 184.94 | 170.00 | 178.42 | 178.42 | 1,557 |
| 2025-11-03 | 181.00 | 184.99 | 180.00 | 180.10 | 180.10 | 6,498 |
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.