Octopus Digital Limited (PSX:OCTOPUS)
Pakistan · Delayed Price · Currency is PKR 43.91
+0.34 (0.78%)
At close: Nov 28, 2025
Octopus Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 43.79 | 45.61 | 43.57 | 43.91 | 43.91 | 0.78% | 1,422,961 |
| Nov 27, 2025 | 42.21 | 44.70 | 42.00 | 43.57 | 43.57 | 2.76% | 1,283,282 |
| Nov 26, 2025 | 43.28 | 43.28 | 42.14 | 42.40 | 42.40 | -1.21% | 239,107 |
| Nov 25, 2025 | 43.10 | 43.48 | 42.71 | 42.92 | 42.92 | 0.35% | 495,225 |
| Nov 24, 2025 | 42.70 | 43.10 | 42.05 | 42.77 | 42.77 | -0.07% | 63,143 |
| Nov 21, 2025 | 43.85 | 43.85 | 42.50 | 42.80 | 42.80 | -0.88% | 186,567 |
| Nov 20, 2025 | 43.89 | 43.89 | 42.71 | 43.18 | 43.18 | -0.53% | 158,472 |
| Nov 19, 2025 | 43.60 | 43.91 | 42.11 | 43.41 | 43.41 | -0.28% | 224,798 |
| Nov 18, 2025 | 43.88 | 44.01 | 43.30 | 43.53 | 43.53 | - | 268,511 |
| Nov 17, 2025 | 42.70 | 44.00 | 42.50 | 43.53 | 43.53 | 2.59% | 207,369 |
| Nov 14, 2025 | 42.51 | 42.77 | 42.20 | 42.43 | 42.43 | -0.02% | 76,317 |
| Nov 13, 2025 | 42.50 | 42.94 | 42.01 | 42.44 | 42.44 | 0.12% | 87,104 |
| Nov 12, 2025 | 43.89 | 43.89 | 42.00 | 42.39 | 42.39 | -1.07% | 209,466 |
| Nov 11, 2025 | 43.98 | 43.98 | 42.80 | 42.85 | 42.85 | -1.99% | 249,587 |
| Nov 10, 2025 | 43.02 | 43.81 | 43.02 | 43.72 | 43.72 | 0.99% | 167,005 |
| Nov 7, 2025 | 43.81 | 44.25 | 42.81 | 43.29 | 43.29 | -1.59% | 455,607 |
| Nov 6, 2025 | 43.75 | 44.40 | 43.75 | 43.99 | 43.99 | 0.25% | 270,101 |
| Nov 5, 2025 | 44.01 | 44.40 | 43.71 | 43.88 | 43.88 | 0.30% | 434,797 |
| Nov 4, 2025 | 44.45 | 44.90 | 43.60 | 43.75 | 43.75 | -1.00% | 493,846 |
| Nov 3, 2025 | 43.56 | 45.00 | 43.45 | 44.19 | 44.19 | 0.94% | 620,672 |
| Oct 31, 2025 | 45.10 | 45.79 | 43.40 | 43.78 | 43.78 | -1.31% | 945,684 |
| Oct 30, 2025 | 45.22 | 45.83 | 44.02 | 44.36 | 44.36 | -1.90% | 328,919 |
| Oct 29, 2025 | 45.99 | 46.96 | 45.15 | 45.22 | 45.22 | -1.97% | 338,512 |
| Oct 28, 2025 | 48.00 | 48.25 | 45.51 | 46.13 | 46.13 | -3.47% | 521,957 |
| Oct 27, 2025 | 48.55 | 48.69 | 47.51 | 47.79 | 47.79 | -1.89% | 251,231 |
| Oct 24, 2025 | 50.00 | 50.00 | 48.50 | 48.71 | 48.71 | -2.15% | 531,911 |
| Oct 23, 2025 | 50.93 | 51.40 | 49.66 | 49.78 | 49.78 | -2.26% | 749,862 |
| Oct 22, 2025 | 51.15 | 51.50 | 50.53 | 50.93 | 50.93 | -0.99% | 205,454 |
| Oct 21, 2025 | 51.21 | 52.70 | 50.75 | 51.44 | 51.44 | 1.38% | 640,459 |
| Oct 20, 2025 | 51.20 | 51.20 | 50.41 | 50.74 | 50.74 | 0.40% | 139,481 |
| Oct 17, 2025 | 50.80 | 51.59 | 50.02 | 50.54 | 50.54 | -1.21% | 219,550 |
| Oct 16, 2025 | 51.11 | 51.75 | 50.85 | 51.16 | 51.16 | 0.14% | 396,012 |
| Oct 15, 2025 | 51.04 | 51.85 | 50.76 | 51.09 | 51.09 | 0.10% | 316,105 |
| Oct 14, 2025 | 49.98 | 53.00 | 49.98 | 51.04 | 51.04 | 3.66% | 612,305 |
| Oct 13, 2025 | 50.50 | 51.10 | 49.07 | 49.24 | 49.24 | -3.64% | 514,167 |
| Oct 10, 2025 | 51.99 | 51.99 | 50.90 | 51.10 | 51.10 | -1.05% | 414,382 |
| Oct 9, 2025 | 52.80 | 52.80 | 51.50 | 51.64 | 51.64 | -1.34% | 583,916 |
| Oct 8, 2025 | 52.70 | 53.20 | 51.25 | 52.34 | 52.34 | -0.63% | 354,328 |
| Oct 7, 2025 | 52.00 | 55.35 | 51.66 | 52.67 | 52.67 | 1.60% | 2,560,931 |
| Oct 6, 2025 | 52.62 | 53.26 | 51.20 | 51.84 | 51.84 | -1.46% | 418,151 |
| Oct 3, 2025 | 53.00 | 53.90 | 52.50 | 52.61 | 52.61 | -0.25% | 808,144 |
| Oct 2, 2025 | 53.75 | 54.00 | 52.62 | 52.74 | 52.74 | -1.33% | 435,629 |
| Oct 1, 2025 | 53.88 | 53.99 | 53.03 | 53.45 | 53.45 | -0.07% | 293,678 |
| 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 |