Octopus Digital Limited (PSX:OCTOPUS)
Pakistan · Delayed Price · Currency is PKR 52.03
-1.01 (-1.90%)
At close: Sep 1, 2025
Octopus Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 53.71 | 53.99 | 52.06 | 53.47 | 53.47 | -0.26% | 272,575 |
| Jul 18, 2025 | 54.20 | 54.95 | 53.53 | 53.61 | 53.61 | -1.31% | 314,793 |
| Jul 17, 2025 | 54.21 | 55.70 | 53.50 | 54.32 | 54.32 | 1.00% | 1,033,483 |
| Jul 16, 2025 | 53.50 | 54.22 | 53.01 | 53.78 | 53.78 | 0.02% | 372,201 |
| Jul 15, 2025 | 55.65 | 55.80 | 53.51 | 53.77 | 53.77 | -3.36% | 465,147 |
| Jul 14, 2025 | 55.40 | 56.50 | 55.10 | 55.64 | 55.64 | 0.40% | 426,121 |
| Jul 11, 2025 | 56.98 | 56.98 | 55.00 | 55.42 | 55.42 | -1.11% | 581,919 |
| Jul 10, 2025 | 56.03 | 57.24 | 55.20 | 56.04 | 56.04 | - | 880,806 |
| Jul 9, 2025 | 57.00 | 57.25 | 55.65 | 56.04 | 56.04 | -2.34% | 1,068,767 |
| Jul 8, 2025 | 60.99 | 61.29 | 56.30 | 57.38 | 57.38 | -3.27% | 6,631,646 |
| Jul 7, 2025 | 55.40 | 59.32 | 54.50 | 59.32 | 59.32 | 9.99% | 5,388,100 |
| Jul 4, 2025 | 52.10 | 54.40 | 52.10 | 53.93 | 53.93 | 3.57% | 2,567,730 |
| Jul 3, 2025 | 53.30 | 53.49 | 51.50 | 52.07 | 52.07 | -0.99% | 489,712 |
| Jul 2, 2025 | 52.30 | 53.30 | 52.30 | 52.59 | 52.59 | 0.19% | 717,747 |
| Jul 1, 2025 | 51.60 | 54.30 | 51.00 | 52.49 | 52.49 | 1.92% | 2,008,756 |
| Jun 30, 2025 | 52.78 | 52.78 | 51.26 | 51.50 | 51.50 | 0.19% | 492,706 |
| Jun 27, 2025 | 49.16 | 52.99 | 48.77 | 51.40 | 51.40 | 5.50% | 3,274,004 |
| Jun 26, 2025 | 49.98 | 49.98 | 48.51 | 48.72 | 48.72 | -0.37% | 1,298,289 |
| Jun 25, 2025 | 49.90 | 50.00 | 48.61 | 48.90 | 48.90 | -1.29% | 660,751 |
| Jun 24, 2025 | 48.50 | 50.48 | 48.50 | 49.54 | 49.54 | 4.23% | 926,962 |