Pak Datacom Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 122.00 | 122.00 | 118.05 | 120.21 | 120.21 | 1,938 |
| 2026-10-19 | 123.94 | 123.94 | 120.00 | 120.20 | 120.20 | 1,054 |
| 2026-10-16 | 122.98 | 123.50 | 120.12 | 123.11 | 123.11 | 11,779 |
| 2026-10-15 | 119.99 | 122.45 | 118.50 | 121.04 | 121.04 | 16,815 |
| 2026-10-14 | 119.91 | 119.91 | 118.00 | 118.11 | 118.11 | 8,563 |
| 2026-10-13 | 120.00 | 120.00 | 118.00 | 118.11 | 118.11 | 2,663 |
| 2026-10-12 | 120.90 | 120.90 | 118.00 | 118.45 | 118.45 | 1,069 |
| 2026-10-09 | 120.99 | 121.00 | 118.52 | 118.61 | 118.61 | 4,900 |
| 2026-10-08 | 121.49 | 121.49 | 119.00 | 119.89 | 119.89 | 1,434 |
| 2026-10-07 | 121.25 | 121.25 | 119.00 | 119.00 | 119.00 | 1,273 |
| 2026-10-06 | 119.90 | 120.00 | 117.11 | 119.79 | 119.79 | 454 |
| 2026-10-05 | 118.55 | 118.87 | 118.00 | 118.82 | 118.82 | 3,286 |
| 2026-10-02 | 120.00 | 121.00 | 118.51 | 118.86 | 118.86 | 301 |
| 2026-10-01 | 121.40 | 121.40 | 119.01 | 119.13 | 119.13 | 265 |
| 2026-09-30 | 121.49 | 121.49 | 119.51 | 120.50 | 120.50 | 277 |
| 2026-09-29 | 120.10 | 120.31 | 119.95 | 119.99 | 119.99 | 9,836 |
| 2026-09-28 | 120.50 | 121.95 | 120.50 | 121.75 | 121.75 | 355 |
| 2026-09-25 | 123.00 | 123.00 | 120.20 | 120.47 | 120.47 | 2,323 |
| 2026-09-24 | 123.80 | 123.80 | 120.00 | 121.96 | 121.96 | 4,960 |
| 2026-09-23 | 124.00 | 124.48 | 122.50 | 123.96 | 123.96 | 2,972 |
| 2026-09-22 | 119.51 | 124.49 | 119.51 | 124.00 | 124.00 | 11,780 |
| 2026-09-21 | 121.00 | 123.50 | 120.00 | 121.01 | 121.01 | 3,446 |
| 2026-09-18 | 120.00 | 124.44 | 119.99 | 123.60 | 123.60 | 12,928 |
| 2026-09-17 | 119.50 | 120.49 | 118.00 | 118.85 | 118.85 | 5,141 |
| 2026-09-16 | 119.00 | 119.00 | 117.01 | 117.49 | 117.49 | 3,159 |
| 2026-09-15 | 117.00 | 119.89 | 117.00 | 118.02 | 118.02 | 8,606 |
| 2026-09-14 | 119.99 | 119.99 | 116.50 | 117.13 | 117.13 | 3,566 |
| 2026-09-11 | 121.60 | 121.60 | 115.01 | 117.50 | 117.50 | 17,067 |
| 2026-09-10 | 122.36 | 122.36 | 110.20 | 119.48 | 119.48 | 19,255 |
| 2026-09-09 | 119.50 | 124.00 | 119.22 | 122.08 | 122.08 | 8,436 |
| 2026-09-08 | 122.22 | 124.00 | 119.11 | 119.93 | 119.93 | 18,963 |
| 2026-09-07 | 125.98 | 125.98 | 122.10 | 124.15 | 124.15 | 18,533 |
| 2026-09-04 | 126.95 | 126.95 | 121.00 | 123.88 | 123.88 | 59,382 |
| 2026-09-03 | 139.00 | 147.00 | 123.62 | 124.38 | 124.38 | 414,753 |
| 2026-09-02 | 123.11 | 137.36 | 123.10 | 137.36 | 137.36 | 324,060 |
| 2026-09-01 | 128.10 | 128.10 | 123.60 | 124.87 | 124.87 | 3,244 |
| 2026-08-31 | 126.51 | 127.00 | 123.10 | 126.00 | 126.00 | 15,596 |
| 2026-08-28 | 130.30 | 134.00 | 127.00 | 127.20 | 127.20 | 8,576 |
| 2026-08-27 | 130.05 | 133.80 | 128.60 | 129.78 | 129.78 | 10,066 |
| 2026-08-25 | 132.02 | 133.90 | 130.50 | 130.52 | 130.52 | 4,818 |
| 2026-08-24 | 132.10 | 135.90 | 132.00 | 134.06 | 134.06 | 10,601 |
| 2026-08-21 | 134.17 | 135.00 | 132.00 | 133.67 | 133.67 | 14,466 |
| 2026-08-20 | 137.49 | 137.99 | 133.01 | 134.16 | 134.16 | 25,099 |
| 2026-08-19 | 132.50 | 137.00 | 125.00 | 135.09 | 135.09 | 66,132 |
| 2026-08-18 | 132.99 | 141.96 | 128.00 | 132.02 | 132.02 | 265,868 |
| 2026-08-17 | 134.49 | 134.99 | 128.00 | 129.05 | 129.05 | 11,377 |
| 2026-08-13 | 134.99 | 134.99 | 129.51 | 130.18 | 130.18 | 10,129 |
| 2026-08-12 | 135.07 | 137.49 | 132.00 | 132.44 | 132.44 | 55,878 |
| 2026-08-11 | 123.00 | 134.46 | 122.95 | 132.68 | 132.68 | 62,269 |
| 2026-08-10 | 124.00 | 124.00 | 122.00 | 122.24 | 122.24 | 1,334 |
| 2026-08-07 | 121.00 | 124.44 | 121.00 | 121.06 | 121.06 | 11,671 |
| 2026-08-06 | 124.40 | 124.40 | 122.11 | 123.46 | 123.46 | 2,857 |
| 2026-08-05 | 125.00 | 125.00 | 119.51 | 121.30 | 121.30 | 3,739 |
| 2026-08-04 | 124.00 | 125.00 | 122.00 | 122.12 | 122.12 | 1,395 |
| 2026-08-03 | 123.00 | 124.99 | 122.00 | 122.81 | 122.81 | 1,380 |
| 2026-07-31 | 123.99 | 124.00 | 119.00 | 122.46 | 122.46 | 1,291 |
| 2026-07-30 | 124.00 | 124.00 | 121.25 | 122.88 | 122.88 | 1,482 |
| 2026-07-29 | 123.32 | 125.49 | 122.00 | 122.24 | 122.24 | 6,797 |
| 2026-07-28 | 125.00 | 125.00 | 123.30 | 124.08 | 124.08 | 5,607 |
| 2026-07-27 | 121.00 | 124.00 | 119.80 | 123.38 | 123.38 | 5,011 |
Page 1 of 5 · 250 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.