Octopus Digital Limited (PSX:OCTOPUS)
Pakistan · Delayed Price · Currency is PKR 53.49
-0.46 (-0.85%)
At close: Sep 30, 2025
Octopus Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 54.00 | 54.28 | 53.40 | 53.49 | 53.49 | -0.85% | 589,619 |
| Sep 29, 2025 | 53.62 | 54.40 | 53.50 | 53.95 | 53.95 | 0.97% | 269,706 |
| Sep 26, 2025 | 53.06 | 54.95 | 53.04 | 53.43 | 53.43 | 0.07% | 770,698 |
| Sep 25, 2025 | 54.02 | 54.18 | 53.02 | 53.39 | 53.39 | -1.06% | 408,388 |
| Sep 24, 2025 | 54.97 | 54.97 | 53.90 | 53.96 | 53.96 | -0.97% | 540,013 |
| Sep 23, 2025 | 55.12 | 55.70 | 54.36 | 54.49 | 54.49 | -0.33% | 814,951 |
| Sep 22, 2025 | 55.25 | 55.68 | 54.35 | 54.67 | 54.67 | -1.00% | 1,309,549 |
| Sep 19, 2025 | 56.06 | 56.50 | 54.97 | 55.22 | 55.22 | -1.50% | 1,368,350 |
| Sep 18, 2025 | 55.55 | 56.55 | 55.16 | 56.06 | 56.06 | 0.41% | 1,428,564 |
| Sep 17, 2025 | 54.28 | 56.48 | 53.62 | 55.83 | 55.83 | 3.22% | 3,830,211 |
| Sep 16, 2025 | 53.65 | 54.20 | 53.14 | 54.09 | 54.09 | 1.07% | 565,599 |
| Sep 15, 2025 | 53.15 | 54.50 | 53.15 | 53.52 | 53.52 | 0.72% | 718,869 |
| Sep 12, 2025 | 53.85 | 54.79 | 53.00 | 53.14 | 53.14 | -0.28% | 1,641,620 |
| Sep 11, 2025 | 53.00 | 55.32 | 52.73 | 53.29 | 53.29 | 1.45% | 4,054,436 |
| Sep 10, 2025 | 51.50 | 52.63 | 51.50 | 52.53 | 52.53 | 1.57% | 406,776 |
| Sep 9, 2025 | 51.50 | 52.35 | 51.31 | 51.72 | 51.72 | -1.30% | 419,065 |
| Sep 8, 2025 | 52.69 | 52.70 | 52.01 | 52.40 | 52.40 | 0.13% | 375,612 |
| Sep 5, 2025 | 52.58 | 52.74 | 52.02 | 52.33 | 52.33 | -0.48% | 367,661 |
| Sep 4, 2025 | 52.41 | 53.09 | 52.00 | 52.58 | 52.58 | 0.32% | 565,778 |
| Sep 3, 2025 | 51.65 | 53.19 | 51.65 | 52.41 | 52.41 | 1.29% | 407,464 |
| Sep 2, 2025 | 52.25 | 52.25 | 51.50 | 51.74 | 51.74 | -0.56% | 396,033 |
| Sep 1, 2025 | 51.50 | 52.70 | 51.50 | 52.03 | 52.03 | -1.90% | 476,287 |
| Aug 29, 2025 | 53.74 | 53.74 | 53.00 | 53.04 | 53.04 | -0.77% | 608,789 |
| Aug 28, 2025 | 54.00 | 54.00 | 53.00 | 53.45 | 53.45 | 0.41% | 356,760 |
| Aug 27, 2025 | 53.35 | 53.99 | 53.03 | 53.23 | 53.23 | -0.36% | 423,462 |
| Aug 26, 2025 | 53.33 | 53.88 | 53.01 | 53.42 | 53.42 | 0.17% | 401,063 |
| Aug 25, 2025 | 53.56 | 54.00 | 53.00 | 53.33 | 53.33 | -0.74% | 400,039 |
| Aug 22, 2025 | 54.45 | 54.45 | 53.50 | 53.73 | 53.73 | -0.54% | 387,046 |
| Aug 21, 2025 | 54.69 | 55.10 | 53.10 | 54.02 | 54.02 | -0.95% | 894,712 |
| Aug 20, 2025 | 55.15 | 55.45 | 54.07 | 54.54 | 54.54 | -0.29% | 754,801 |
| Aug 19, 2025 | 56.00 | 56.24 | 54.50 | 54.70 | 54.70 | -2.55% | 1,335,992 |
| Aug 18, 2025 | 58.06 | 60.89 | 55.40 | 56.13 | 56.13 | -2.94% | 8,639,741 |
| Aug 15, 2025 | 52.80 | 58.07 | 52.80 | 57.83 | 57.83 | 9.55% | 7,070,301 |
| Aug 13, 2025 | 52.86 | 54.37 | 52.66 | 52.79 | 52.79 | 0.25% | 1,020,153 |
| Aug 12, 2025 | 53.33 | 53.45 | 52.50 | 52.66 | 52.66 | 0.02% | 309,251 |
| Aug 11, 2025 | 52.60 | 53.45 | 52.25 | 52.65 | 52.65 | -0.42% | 423,726 |
| Aug 8, 2025 | 53.90 | 54.49 | 52.62 | 52.87 | 52.87 | -1.31% | 284,367 |
| Aug 7, 2025 | 52.71 | 54.84 | 52.40 | 53.57 | 53.57 | 1.40% | 1,765,038 |
| Aug 6, 2025 | 52.98 | 53.25 | 52.30 | 52.83 | 52.83 | 0.32% | 293,165 |
| Aug 5, 2025 | 53.20 | 53.50 | 52.50 | 52.66 | 52.66 | -0.49% | 312,632 |
| Aug 4, 2025 | 51.95 | 53.25 | 51.95 | 52.92 | 52.92 | 1.19% | 213,771 |
| Aug 1, 2025 | 52.78 | 52.97 | 52.01 | 52.30 | 52.30 | -0.65% | 226,505 |
| Jul 31, 2025 | 52.60 | 53.10 | 50.20 | 52.64 | 52.64 | -0.02% | 303,169 |
| Jul 30, 2025 | 52.44 | 53.75 | 52.10 | 52.65 | 52.65 | 0.42% | 279,517 |
| Jul 29, 2025 | 53.29 | 53.45 | 52.00 | 52.43 | 52.43 | -0.87% | 374,463 |
| Jul 28, 2025 | 52.50 | 53.00 | 52.50 | 52.89 | 52.89 | 0.67% | 184,129 |
| Jul 25, 2025 | 53.39 | 53.40 | 52.00 | 52.54 | 52.54 | -1.78% | 450,013 |
| Jul 24, 2025 | 53.90 | 54.50 | 53.00 | 53.49 | 53.49 | -0.35% | 371,097 |
| Jul 23, 2025 | 53.95 | 54.50 | 53.40 | 53.68 | 53.68 | -0.33% | 361,038 |
| Jul 22, 2025 | 53.65 | 54.39 | 53.01 | 53.86 | 53.86 | 0.73% | 316,198 |