Pak Datacom Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 73.000 | 73.000 | 70.010 | 71.770 | 69.540 | 26,381 |
| 2024-11-14 | 69.850 | 73.600 | 67.010 | 72.810 | 70.547 | 145,920 |
| 2024-11-13 | 70.400 | 70.400 | 67.000 | 67.440 | 65.344 | 23,412 |
| 2024-11-12 | 69.890 | 70.500 | 68.000 | 69.360 | 67.205 | 36,427 |
| 2024-11-11 | 70.480 | 70.480 | 67.500 | 68.540 | 66.410 | 29,249 |
| 2024-11-08 | 69.700 | 70.900 | 68.330 | 69.250 | 67.098 | 15,232 |
| 2024-11-07 | 66.850 | 69.800 | 66.850 | 69.240 | 67.088 | 33,260 |
| 2024-11-06 | 64.840 | 66.900 | 64.710 | 66.880 | 64.802 | 28,054 |
| 2024-11-05 | 65.000 | 65.000 | 64.670 | 64.840 | 62.825 | 12,797 |
| 2024-11-04 | 65.000 | 65.000 | 64.600 | 65.000 | 62.980 | 11,737 |
| 2024-11-01 | 65.430 | 65.990 | 64.000 | 65.360 | 63.329 | 15,020 |
| 2024-10-31 | 64.300 | 67.000 | 64.300 | 64.980 | 62.961 | 17,728 |
| 2024-10-30 | 65.470 | 67.000 | 63.000 | 63.860 | 61.875 | 30,149 |
| 2024-10-29 | 67.000 | 67.000 | 65.000 | 65.020 | 62.999 | 19,960 |
| 2024-10-28 | 67.000 | 67.000 | 64.990 | 65.990 | 63.939 | 43,109 |
| 2024-10-25 | 66.200 | 67.000 | 66.000 | 66.020 | 63.968 | 16,916 |
| 2024-10-24 | 67.000 | 67.000 | 66.260 | 67.000 | 64.918 | 30,107 |
| 2024-10-23 | 69.590 | 69.590 | 66.300 | 66.840 | 64.763 | 13,529 |
| 2024-10-22 | 69.000 | 69.000 | 67.000 | 68.260 | 66.139 | 19,674 |
| 2024-10-21 | 68.000 | 70.000 | 67.000 | 67.700 | 65.596 | 47,304 |
| 2024-10-18 | 67.590 | 68.890 | 64.090 | 67.830 | 65.722 | 2,566 |
| 2024-10-17 | 66.980 | 66.980 | 64.000 | 65.000 | 62.980 | 16,476 |
| 2024-10-16 | 70.670 | 70.670 | 64.860 | 65.100 | 63.077 | 41,905 |
| 2024-10-15 | 70.970 | 70.970 | 66.000 | 66.660 | 64.588 | 43,152 |
| 2024-10-14 | 70.990 | 70.990 | 68.000 | 68.060 | 65.945 | 14,537 |
| 2024-10-11 | 71.400 | 71.750 | 66.980 | 69.730 | 67.563 | 4,117 |
| 2024-10-10 | 70.000 | 70.000 | 68.020 | 68.480 | 66.352 | 39,462 |
| 2024-10-09 | 72.870 | 72.870 | 68.010 | 71.930 | 66.303 | 40,311 |
| 2024-10-08 | 73.490 | 73.490 | 69.210 | 70.750 | 65.216 | 40,343 |
| 2024-10-07 | 73.900 | 73.900 | 69.780 | 71.050 | 65.492 | 35,668 |
| 2024-10-04 | 69.470 | 70.980 | 68.000 | 69.780 | 64.322 | 28,008 |
| 2024-10-03 | 68.470 | 70.000 | 66.700 | 68.060 | 62.736 | 134,049 |
| 2024-10-02 | 69.250 | 69.250 | 66.500 | 66.850 | 61.621 | 15,474 |
| 2024-10-01 | 67.500 | 68.000 | 65.010 | 66.020 | 60.856 | 10,071 |
| 2024-09-30 | 68.500 | 68.500 | 65.000 | 65.500 | 60.376 | 9,865 |
| 2024-09-27 | 69.850 | 69.850 | 64.300 | 65.690 | 60.552 | 26,662 |
| 2024-09-26 | 74.850 | 74.850 | 66.900 | 67.250 | 61.990 | 69,472 |
| 2024-09-25 | 80.000 | 80.000 | 71.250 | 72.080 | 66.442 | 44,374 |
| 2024-09-24 | 81.000 | 84.990 | 79.000 | 79.000 | 72.820 | 10,230 |
| 2024-09-23 | 82.980 | 82.980 | 79.600 | 79.980 | 73.724 | 14,978 |
| 2024-09-20 | 79.670 | 83.500 | 79.670 | 80.680 | 74.369 | 2,166 |
| 2024-09-19 | 83.000 | 84.000 | 78.560 | 79.670 | 73.438 | 20,788 |
| 2024-09-18 | 83.000 | 83.000 | 76.000 | 80.870 | 74.544 | 18,549 |
| 2024-09-16 | 83.000 | 83.000 | 78.100 | 81.410 | 75.042 | 15,127 |
| 2024-09-13 | 81.700 | 86.900 | 81.500 | 82.820 | 76.342 | 105,733 |
| 2024-09-12 | 85.900 | 85.900 | 81.000 | 81.700 | 75.309 | 40,120 |
| 2024-09-11 | 85.700 | 85.700 | 82.270 | 84.540 | 77.927 | 10,001 |
| 2024-09-10 | 86.750 | 86.750 | 80.200 | 82.150 | 75.724 | 9,297 |
| 2024-09-09 | 83.000 | 86.500 | 81.000 | 84.790 | 78.158 | 21,011 |
| 2024-09-06 | 85.000 | 85.450 | 83.600 | 83.850 | 77.291 | 1,983 |
| 2024-09-05 | 85.000 | 88.140 | 82.400 | 82.630 | 76.166 | 37,954 |
| 2024-09-04 | 85.850 | 85.850 | 82.800 | 84.510 | 77.899 | 14,680 |
| 2024-09-03 | 85.750 | 85.750 | 82.150 | 82.190 | 75.761 | 4,155 |
| 2024-09-02 | 85.000 | 87.950 | 80.500 | 85.360 | 78.683 | 15,251 |
| 2024-08-30 | 87.000 | 87.000 | 82.000 | 82.630 | 76.166 | 11,091 |
| 2024-08-29 | 82.000 | 85.890 | 82.000 | 83.490 | 76.959 | 21,503 |
| 2024-08-28 | 87.000 | 88.000 | 82.500 | 84.700 | 78.075 | 66,816 |
| 2024-08-27 | 87.900 | 87.900 | 84.000 | 84.740 | 78.111 | 9,071 |
| 2024-08-26 | 88.000 | 88.000 | 85.010 | 85.010 | 78.360 | 11,572 |
| 2024-08-23 | 86.900 | 88.000 | 85.110 | 86.500 | 79.734 | 22,538 |
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.