Pak Datacom Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	103.00	106.54	95.010	106.21	102.91	18,798
2025-05-09	99.700	99.700	85.600	96.850	93.840	7,276
2025-05-08	107.89	107.89	91.400	94.940	91.990	9,959
2025-05-07	100.20	109.05	99.120	101.11	97.968	15,144
2025-05-06	108.30	113.12	102.70	109.56	106.16	34,535
2025-05-05	103.00	109.75	98.050	107.13	103.80	11,372
2025-05-02	103.99	104.95	91.110	101.76	98.598	10,000
2025-04-30	106.90	106.90	97.010	100.88	97.745	5,220
2025-04-29	106.00	106.00	100.10	102.72	99.528	4,315
2025-04-28	110.80	110.80	101.60	102.99	99.789	16,193
2025-04-25	109.98	113.89	102.50	108.54	105.17	25,803
2025-04-24	110.00	110.00	104.00	105.47	102.19	50,819
2025-04-23	98.830	106.44	94.000	106.44	103.13	40,216
2025-04-22	96.000	96.850	93.570	96.760	93.753	11,831
2025-04-21	96.730	96.730	93.570	95.680	92.707	6,669
2025-04-18	96.980	96.980	92.110	94.760	91.815	5,803
2025-04-17	94.880	99.000	94.000	94.970	92.019	9,382
2025-04-16	95.500	97.990	90.110	94.650	91.709	9,530
2025-04-15	94.500	94.870	92.200	94.450	91.515	7,124
2025-04-14	96.000	96.000	90.000	93.870	90.953	3,319
2025-04-11	96.250	96.260	92.490	93.080	90.187	2,100
2025-04-10	97.800	97.850	91.620	94.680	91.738	8,799
2025-04-09	92.410	93.000	89.250	91.980	89.122	4,531
2025-04-08	95.800	95.800	90.170	92.410	89.538	10,698
2025-04-07	97.900	97.900	88.100	93.800	90.885	19,319
2025-04-04	96.750	97.000	94.560	96.870	93.860	2,697
2025-04-03	97.960	97.960	95.020	96.970	93.957	2,543
2025-03-27	97.970	97.970	94.020	97.180	94.160	4,433
2025-03-26	94.700	97.460	93.000	96.890	93.879	13,292
2025-03-25	97.380	97.380	91.500	94.700	91.757	11,471
2025-03-24	102.00	102.00	94.000	94.420	91.486	8,646
2025-03-21	102.00	102.00	96.000	97.490	94.460	14,137
2025-03-20	103.99	103.99	97.260	99.960	96.854	38,543
2025-03-19	94.720	102.60	94.490	102.60	99.412	72,707
2025-03-18	95.480	95.480	92.000	93.270	90.372	11,843
2025-03-17	92.360	96.400	90.270	94.000	91.079	4,999
2025-03-14	95.970	97.450	92.110	94.850	91.902	14,766
2025-03-13	99.800	99.800	94.000	95.970	92.988	22,263
2025-03-12	98.480	101.95	94.200	95.890	92.910	46,374
2025-03-11	100.00	100.00	95.500	96.430	93.433	4,108
2025-03-10	103.00	103.00	93.000	95.140	92.183	9,790
2025-03-07	93.000	99.540	90.000	97.960	94.916	28,263
2025-03-06	93.480	93.480	89.000	90.490	87.678	2,103
2025-03-05	92.880	92.880	87.050	90.950	88.124	2,118
2025-03-04	88.000	90.000	86.000	88.230	85.488	3,623
2025-03-03	98.880	98.880	87.700	88.710	85.953	7,478
2025-02-28	102.91	108.80	94.840	95.100	92.145	18,392
2025-02-27	107.98	107.98	100.01	105.37	102.10	6,235
2025-02-26	109.00	109.00	99.060	102.99	99.789	2,435
2025-02-25	107.50	111.88	101.20	102.69	99.499	52,201
2025-02-24	109.40	109.40	101.01	103.99	100.76	7,166
2025-02-21	110.75	110.75	101.00	105.02	101.76	31,198
2025-02-20	111.85	111.85	103.70	106.79	103.47	18,353
2025-02-19	110.16	116.10	103.70	107.55	104.21	38,108
2025-02-18	101.50	109.38	98.000	109.38	105.98	97,235
2025-02-17	103.00	103.00	93.100	99.440	96.350	15,942
2025-02-14	97.000	101.88	95.000	99.440	96.350	16,150
2025-02-13	101.00	101.00	97.030	98.920	95.846	6,031
2025-02-12	99.100	99.600	96.500	99.040	95.962	3,530
2025-02-11	98.880	98.880	95.910	97.920	94.877	5,045

← NewerPage 7 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.