Pak Datacom Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	98.880	98.880	95.910	97.920	94.877	5,045
2025-02-10	102.30	102.40	95.000	97.700	94.664	8,028
2025-02-07	102.99	103.48	97.000	99.450	96.359	4,991
2025-02-06	96.710	106.38	93.520	97.990	94.945	9,014
2025-02-04	104.80	104.80	95.500	96.710	93.705	8,276
2025-02-03	106.48	106.48	98.850	98.960	95.885	18,702
2025-01-31	105.80	105.88	101.00	104.88	101.62	3,062
2025-01-30	103.00	104.95	99.110	102.42	99.237	3,387
2025-01-29	98.310	103.48	97.010	102.35	99.169	12,748
2025-01-28	98.600	103.80	93.100	97.640	94.606	31,027
2025-01-27	110.50	111.00	99.070	101.35	98.200	32,408
2025-01-24	112.50	114.90	105.00	106.75	103.43	14,104
2025-01-23	115.00	115.00	106.10	107.15	103.82	29,969
2025-01-22	118.80	118.80	109.70	110.08	106.66	12,845
2025-01-21	120.95	120.95	115.90	116.67	113.04	12,419
2025-01-20	125.00	125.00	117.00	117.63	113.97	34,890
2025-01-17	124.77	130.00	120.00	123.56	119.72	15,793
2025-01-16	125.90	126.90	120.05	123.63	119.79	6,986
2025-01-15	128.70	129.85	121.00	122.98	119.16	32,476
2025-01-14	130.00	132.99	122.60	125.71	121.80	20,480
2025-01-13	128.55	134.99	125.02	128.00	124.02	17,702
2025-01-10	135.00	140.00	128.00	130.80	126.74	18,973
2025-01-09	151.90	151.90	131.50	134.91	130.72	25,441
2025-01-08	141.96	152.10	133.21	144.12	139.64	66,541
2025-01-07	138.11	146.00	130.55	138.27	133.97	30,853
2025-01-06	153.00	153.39	135.00	141.12	136.73	29,337
2025-01-03	160.00	160.00	145.00	147.60	143.01	27,818
2025-01-02	159.74	162.00	150.00	156.74	151.87	80,648
2025-01-01	165.98	165.98	150.00	152.71	147.96	53,741
2024-12-31	165.00	167.41	156.00	158.65	153.72	177,896
2024-12-30	140.01	152.19	139.11	152.19	147.46	113,990
2024-12-27	138.00	147.00	134.14	138.35	134.05	210,876
2024-12-26	154.99	167.39	137.50	149.04	144.41	633,972
2024-12-24	152.17	152.17	152.15	152.17	147.44	106,840
2024-12-23	138.34	138.34	130.00	138.34	134.04	170,380
2024-12-20	121.70	125.76	102.90	125.76	121.85	368,006
2024-12-19	109.90	114.33	104.00	114.33	110.78	320,288
2024-12-18	103.94	103.94	103.94	103.94	100.71	61,711
2024-12-17	90.000	94.490	89.050	94.490	91.554	102,821
2024-12-16	78.090	85.900	76.400	85.900	83.231	201,529
2024-12-13	82.730	82.730	76.010	78.090	75.663	34,966
2024-12-12	80.500	80.580	79.000	79.540	77.068	45,808
2024-12-11	78.790	79.480	78.520	79.070	76.613	19,398
2024-12-10	84.000	84.000	77.000	77.990	75.566	63,717
2024-12-09	77.490	84.000	77.450	81.920	79.374	82,681
2024-12-06	76.500	79.000	76.000	76.930	74.539	34,464
2024-12-05	76.030	77.100	76.000	76.500	74.123	19,689
2024-12-04	76.000	77.490	75.250	75.590	73.241	44,548
2024-12-03	75.530	76.550	74.040	75.110	72.776	43,204
2024-12-02	74.480	75.900	74.040	75.520	73.173	21,200
2024-11-29	74.400	74.400	72.810	73.940	71.642	22,446
2024-11-28	73.500	73.500	71.800	72.490	70.237	29,415
2024-11-27	73.000	73.000	70.660	72.110	69.869	22,371
2024-11-26	73.740	73.740	68.500	70.650	68.454	31,438
2024-11-25	73.920	75.700	70.200	72.190	69.947	31,664
2024-11-22	79.840	79.840	72.500	73.910	71.613	31,844
2024-11-21	79.500	79.500	77.000	77.130	74.733	13,571
2024-11-20	77.030	80.500	77.030	78.400	75.964	172,138
2024-11-19	72.880	78.500	71.500	77.820	75.402	395,608
2024-11-18	72.880	72.880	70.000	71.360	69.142	52,784

← NewerPage 8 of 20 · 1,185 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.