Pak Datacom Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	183.44	183.44	178.00	178.16	178.16	2,552
2025-10-30	183.00	185.00	176.00	180.18	180.18	2,225
2025-10-29	183.18	183.18	177.00	180.12	180.12	7,633
2025-10-28	187.00	187.00	176.00	176.02	176.02	1,306
2025-10-27	179.50	180.20	175.15	176.01	176.01	8,683
2025-10-24	184.99	187.44	170.00	178.40	178.40	5,382
2025-10-23	187.80	187.80	182.15	184.97	184.97	1,147
2025-10-22	180.00	184.90	178.20	181.84	181.84	4,745
2025-10-21	182.02	182.48	179.27	180.53	180.53	8,451
2025-10-20	185.00	185.00	179.40	182.01	182.01	9,216
2025-10-17	189.50	190.90	185.00	185.01	185.01	2,924
2025-10-16	191.89	191.89	188.00	188.92	188.92	9,954
2025-10-15	189.99	199.00	189.99	193.07	187.07	10,676
2025-10-14	181.15	187.40	181.15	185.92	180.14	8,536
2025-10-13	191.95	191.95	179.99	181.15	175.52	9,887
2025-10-10	194.02	194.02	188.00	189.95	184.05	15,037
2025-10-09	196.94	196.94	194.00	194.00	187.97	5,389
2025-10-08	198.97	198.97	192.70	194.79	188.74	7,301
2025-10-07	196.00	202.00	190.00	195.54	189.46	8,163
2025-10-06	200.00	200.00	190.00	194.99	188.93	11,950
2025-10-03	204.00	204.00	197.00	197.63	191.49	39,537
2025-10-02	207.46	210.00	203.04	204.43	198.08	12,923
2025-10-01	214.50	218.00	203.00	204.57	198.21	56,705
2025-09-30	210.60	216.99	205.02	205.82	199.42	8,885
2025-09-29	203.50	218.00	196.00	213.90	207.25	43,209
2025-09-26	200.00	203.90	198.00	198.21	192.05	15,977
2025-09-25	196.99	207.97	195.00	199.30	193.11	12,614
2025-09-24	193.10	196.50	193.10	195.03	188.97	4,441
2025-09-23	197.99	198.00	194.01	194.58	188.53	6,158
2025-09-22	198.47	198.47	194.12	195.90	189.81	6,412
2025-09-19	199.90	200.00	195.00	195.65	189.57	6,711
2025-09-18	198.00	200.00	192.65	199.65	193.45	14,876
2025-09-17	203.00	203.00	190.00	197.51	191.37	6,671
2025-09-16	204.95	204.95	198.15	202.23	195.95	7,189
2025-09-15	203.00	208.99	193.10	202.05	195.77	10,673
2025-09-12	200.04	207.00	197.10	200.40	194.17	14,538
2025-09-11	213.00	213.00	200.00	201.57	195.31	24,460
2025-09-10	194.39	212.86	189.89	207.28	200.84	112,456
2025-09-09	199.45	199.45	185.60	193.51	187.50	8,258
2025-09-08	200.49	200.49	180.00	195.00	188.94	12,410
2025-09-05	200.79	200.79	195.01	198.06	191.90	2,701
2025-09-04	200.00	200.70	197.00	197.11	190.98	7,791
2025-09-03	200.90	201.99	195.06	197.75	191.60	12,080
2025-09-02	200.51	203.00	199.50	200.51	194.28	5,724
2025-09-01	208.70	208.70	199.98	200.37	194.14	12,105
2025-08-29	202.30	209.00	200.00	203.07	196.76	79,883
2025-08-28	209.98	209.98	202.55	206.00	199.60	5,078
2025-08-27	211.00	211.00	204.76	205.12	198.75	6,378
2025-08-26	216.99	216.99	207.00	208.39	201.91	30,039
2025-08-25	211.21	220.00	209.10	214.90	208.22	16,201
2025-08-22	215.01	215.05	210.00	211.72	205.14	7,113
2025-08-21	218.00	219.97	212.00	215.34	208.65	13,974
2025-08-20	217.80	220.00	214.02	216.48	209.75	6,344
2025-08-19	222.88	224.98	217.00	217.84	211.07	14,066
2025-08-18	223.30	226.90	220.00	222.48	215.57	30,889
2025-08-15	224.24	227.50	220.00	220.87	214.01	68,920
2025-08-13	212.98	231.24	209.32	221.90	215.00	75,309
2025-08-12	214.99	214.99	209.02	210.22	203.69	23,785
2025-08-11	219.50	220.97	211.00	212.45	205.85	19,241
2025-08-08	220.00	221.00	215.01	219.43	212.61	13,391

← NewerPage 5 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.