Pak Datacom Limited (PSX:PAKD)
Pakistan · Delayed Price · Currency is PKR 113.30
-0.07 (-0.06%)
At close: Mar 27, 2026
Pak Datacom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 113.00 | 119.00 | 108.10 | 113.30 | 113.30 | -0.06% | 7,927 |
| Mar 26, 2026 | 115.96 | 118.90 | 112.00 | 113.37 | 113.37 | -2.23% | 8,365 |
| Mar 25, 2026 | 119.49 | 125.50 | 115.00 | 115.96 | 115.96 | -0.28% | 15,884 |
| Mar 24, 2026 | 114.90 | 120.11 | 114.90 | 116.29 | 116.29 | -1.71% | 6,758 |
| Mar 19, 2026 | 116.99 | 119.48 | 116.99 | 118.31 | 118.31 | 2.77% | 4,270 |
| Mar 18, 2026 | 117.47 | 117.47 | 110.10 | 115.12 | 115.12 | -0.66% | 11,153 |
| Mar 17, 2026 | 122.00 | 122.01 | 115.25 | 115.89 | 115.89 | -5.19% | 5,919 |
| Mar 16, 2026 | 132.98 | 133.90 | 120.42 | 122.23 | 122.23 | -8.65% | 37,407 |
| Mar 13, 2026 | 129.00 | 134.34 | 122.50 | 133.80 | 133.80 | 9.56% | 94,764 |
| Mar 12, 2026 | 122.13 | 122.13 | 120.01 | 122.13 | 122.13 | 10.00% | 95,604 |
| Mar 11, 2026 | 102.50 | 111.03 | 102.00 | 111.03 | 111.03 | 10.00% | 466,143 |
| Mar 10, 2026 | 94.99 | 100.94 | 85.01 | 100.94 | 100.94 | 10.00% | 4,281 |
| Mar 9, 2026 | 98.90 | 98.90 | 91.64 | 91.76 | 91.76 | -9.88% | 2,694 |
| Mar 6, 2026 | 101.50 | 105.95 | 99.50 | 101.82 | 101.82 | -3.93% | 7,227 |
| Mar 5, 2026 | 108.00 | 109.70 | 100.00 | 105.99 | 105.99 | 0.95% | 3,491 |
| Mar 4, 2026 | 107.38 | 108.00 | 101.00 | 104.99 | 104.99 | -2.23% | 5,697 |
| Mar 3, 2026 | 108.01 | 108.90 | 97.12 | 107.38 | 107.38 | 1.60% | 3,276 |
| Mar 2, 2026 | 105.63 | 110.00 | 105.63 | 105.69 | 105.69 | -9.95% | 11,253 |
| Feb 27, 2026 | 117.10 | 129.97 | 117.10 | 117.37 | 117.37 | -9.79% | 29,734 |
| Feb 26, 2026 | 131.99 | 131.99 | 125.59 | 130.11 | 130.11 | 0.08% | 7,432 |
| Feb 25, 2026 | 132.90 | 132.90 | 127.00 | 130.00 | 130.00 | - | 2,581 |
| Feb 24, 2026 | 134.01 | 134.01 | 127.11 | 130.00 | 130.00 | -2.62% | 4,344 |
| Feb 23, 2026 | 140.11 | 140.99 | 130.00 | 133.50 | 133.50 | -7.25% | 12,042 |
| Feb 20, 2026 | 147.90 | 147.90 | 140.00 | 143.94 | 143.94 | -0.94% | 2,685 |
| Feb 19, 2026 | 150.41 | 152.88 | 145.00 | 145.31 | 145.31 | -3.39% | 1,458 |
| Feb 18, 2026 | 145.72 | 153.48 | 145.72 | 150.41 | 150.41 | 1.75% | 2,296 |
| Feb 17, 2026 | 149.00 | 152.00 | 145.00 | 147.82 | 147.82 | -0.41% | 1,903 |
| Feb 16, 2026 | 152.99 | 155.00 | 147.50 | 148.43 | 148.43 | -0.97% | 2,511 |
| Feb 13, 2026 | 150.25 | 154.99 | 147.00 | 149.88 | 149.88 | -1.25% | 2,147 |
| Feb 12, 2026 | 153.02 | 157.00 | 151.00 | 151.77 | 151.77 | -1.77% | 4,823 |
| Feb 11, 2026 | 158.75 | 158.75 | 153.11 | 154.50 | 154.50 | -0.16% | 1,698 |
| Feb 10, 2026 | 156.01 | 156.01 | 153.00 | 154.75 | 154.75 | -1.86% | 4,086 |
| Feb 9, 2026 | 156.00 | 165.00 | 151.00 | 157.68 | 157.68 | 1.00% | 32,825 |
| Feb 6, 2026 | 152.96 | 162.00 | 151.00 | 156.12 | 156.12 | 4.00% | 27,471 |
| Feb 4, 2026 | 154.80 | 154.80 | 150.02 | 150.12 | 150.12 | -0.60% | 3,791 |
| Feb 3, 2026 | 147.60 | 157.00 | 147.55 | 151.02 | 151.02 | 3.89% | 16,776 |
| Feb 2, 2026 | 145.62 | 147.99 | 145.00 | 145.36 | 145.36 | -0.17% | 5,309 |
| Jan 30, 2026 | 151.00 | 151.99 | 143.00 | 145.61 | 145.61 | -2.61% | 7,635 |
| Jan 29, 2026 | 154.03 | 154.03 | 148.10 | 149.51 | 149.51 | -1.94% | 7,522 |
| Jan 28, 2026 | 151.00 | 153.00 | 151.00 | 152.47 | 152.47 | 1.06% | 7,851 |
| Jan 27, 2026 | 156.32 | 156.32 | 148.10 | 150.87 | 150.87 | -3.49% | 14,737 |
| Jan 26, 2026 | 155.94 | 157.99 | 155.90 | 156.32 | 156.32 | 0.24% | 8,557 |
| Jan 23, 2026 | 161.00 | 163.00 | 143.52 | 155.94 | 155.94 | -1.38% | 10,516 |
| Jan 22, 2026 | 159.00 | 159.88 | 156.26 | 158.12 | 158.12 | 0.69% | 10,991 |
| Jan 21, 2026 | 158.06 | 158.94 | 157.00 | 157.04 | 157.04 | -1.20% | 16,781 |
| Jan 20, 2026 | 160.90 | 164.99 | 152.25 | 158.95 | 158.95 | -0.18% | 18,194 |
| Jan 19, 2026 | 159.01 | 160.78 | 156.50 | 159.24 | 159.24 | 0.44% | 8,437 |
| Jan 16, 2026 | 159.00 | 160.84 | 157.00 | 158.54 | 158.54 | -0.19% | 23,923 |
| Jan 15, 2026 | 160.00 | 161.00 | 158.00 | 158.84 | 158.84 | -0.76% | 9,226 |
| Jan 14, 2026 | 162.40 | 162.40 | 158.23 | 160.06 | 160.06 | -1.46% | 5,565 |