Pak Datacom Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	219.99	221.00	214.00	219.83	213.00	16,076
2025-08-06	214.00	223.00	213.25	220.47	213.62	38,948
2025-08-05	215.53	217.98	213.74	214.97	208.29	11,570
2025-08-04	214.00	218.00	210.05	215.52	208.82	29,835
2025-08-01	222.00	223.00	211.00	214.21	207.55	12,207
2025-07-31	221.30	226.95	220.10	221.75	214.86	16,250
2025-07-30	221.46	230.00	214.00	222.46	215.55	35,523
2025-07-29	229.98	232.01	218.00	221.46	214.58	39,503
2025-07-28	243.00	247.74	222.02	229.98	222.83	57,113
2025-07-25	235.00	239.92	223.10	239.71	232.26	85,351
2025-07-24	225.01	228.90	207.33	218.11	211.33	42,838
2025-07-23	235.22	235.50	227.14	228.59	221.49	21,157
2025-07-22	247.89	247.90	233.00	235.22	227.91	10,876
2025-07-21	252.00	252.00	240.10	243.55	235.98	11,373
2025-07-18	267.01	270.72	241.80	243.21	235.65	53,114
2025-07-17	274.00	274.00	266.00	268.67	260.32	15,407
2025-07-16	268.00	286.72	265.00	274.23	265.71	37,887
2025-07-15	283.66	283.66	264.00	266.75	258.46	39,763
2025-07-14	288.99	297.00	281.06	283.66	274.84	27,385
2025-07-11	298.00	300.00	285.05	289.62	280.62	85,888
2025-07-10	327.95	329.00	294.01	296.39	287.18	195,379
2025-07-09	330.55	337.00	325.00	326.47	316.32	21,686
2025-07-08	301.45	329.35	285.00	328.80	318.58	326,582
2025-07-07	322.30	330.00	292.75	299.41	290.11	88,550
2025-07-04	339.88	339.88	320.00	325.28	315.17	33,771
2025-07-03	344.00	344.00	326.00	335.09	324.68	36,201
2025-07-02	320.00	343.00	291.20	334.58	324.18	56,874
2025-07-01	320.02	327.00	315.27	320.94	310.97	62,965
2025-06-30	333.00	333.00	301.00	311.74	302.05	79,018
2025-06-27	331.35	345.00	325.34	330.58	320.31	41,177
2025-06-26	357.69	357.88	330.18	343.60	332.92	218,155
2025-06-25	385.00	389.88	350.00	357.16	346.06	108,018
2025-06-24	389.98	389.98	365.00	381.74	369.88	92,397
2025-06-23	366.08	388.00	359.27	359.48	348.31	69,800
2025-06-20	400.00	420.00	389.99	399.19	386.78	130,405
2025-06-19	355.00	388.08	345.00	388.08	376.02	259,163
2025-06-18	382.00	397.00	345.00	352.80	341.84	216,858
2025-06-17	344.00	378.26	330.50	378.26	366.50	375,290
2025-06-16	355.00	355.00	336.25	343.87	333.18	23,829
2025-06-13	339.00	356.00	337.00	349.60	338.74	80,609
2025-06-12	316.10	359.97	316.10	351.29	340.37	222,475
2025-06-11	396.99	396.99	341.47	345.01	334.29	442,325
2025-06-10	379.41	379.41	379.41	379.41	367.62	58,634
2025-06-05	344.92	344.92	313.96	344.92	334.20	834,596
2025-06-04	313.56	313.56	313.56	313.56	303.82	18,533
2025-06-03	280.00	285.05	237.61	285.05	276.19	1,365,210
2025-06-02	259.14	259.14	250.00	259.14	251.09	266,374
2025-05-30	235.58	235.58	235.58	235.58	228.26	63,835
2025-05-29	214.16	214.16	213.18	214.16	207.50	195,540
2025-05-27	194.69	194.69	180.21	194.69	188.64	263,069
2025-05-26	176.99	176.99	176.99	176.99	171.49	67,020
2025-05-23	160.90	160.90	160.90	160.90	155.90	69,143
2025-05-22	146.27	146.27	146.27	146.27	141.72	27,939
2025-05-21	132.97	132.97	132.89	132.97	128.84	75,877
2025-05-20	114.00	120.88	107.10	120.88	117.12	106,075
2025-05-19	109.00	112.00	105.05	109.89	106.48	28,552
2025-05-16	105.90	113.80	104.00	107.80	104.45	13,552
2025-05-15	104.00	105.98	100.61	103.50	100.28	4,475
2025-05-14	106.00	106.00	100.86	101.63	98.472	12,208
2025-05-13	109.50	109.50	100.65	103.74	100.52	16,492

← NewerPage 6 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.