Pak Datacom Limited (PSX:PAKD)
Pakistan · Delayed Price · Currency is PKR 211.72
-3.62 (-1.68%)
At close: Aug 22, 2025
Pak Datacom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 215.01 | 215.05 | 210.00 | 211.72 | 211.72 | -1.68% | 7,113 |
| Aug 21, 2025 | 218.00 | 219.97 | 212.00 | 215.34 | 215.34 | -0.53% | 13,974 |
| Aug 20, 2025 | 217.80 | 220.00 | 214.02 | 216.48 | 216.48 | -0.62% | 6,344 |
| Aug 19, 2025 | 222.88 | 224.98 | 217.00 | 217.84 | 217.84 | -2.09% | 14,066 |
| Aug 18, 2025 | 223.30 | 226.90 | 220.00 | 222.48 | 222.48 | 0.73% | 30,889 |
| Aug 15, 2025 | 224.24 | 227.50 | 220.00 | 220.87 | 220.87 | -0.46% | 68,920 |
| Aug 13, 2025 | 212.98 | 231.24 | 209.32 | 221.90 | 221.90 | 5.56% | 75,309 |
| Aug 12, 2025 | 214.99 | 214.99 | 209.02 | 210.22 | 210.22 | -1.05% | 23,785 |
| Aug 11, 2025 | 219.50 | 220.97 | 211.00 | 212.45 | 212.45 | -3.18% | 19,241 |
| Aug 8, 2025 | 220.00 | 221.00 | 215.01 | 219.43 | 219.43 | -0.18% | 13,391 |
| Aug 7, 2025 | 219.99 | 221.00 | 214.00 | 219.83 | 219.83 | -0.29% | 16,076 |
| Aug 6, 2025 | 214.00 | 223.00 | 213.25 | 220.47 | 220.47 | 2.56% | 38,948 |
| Aug 5, 2025 | 215.53 | 217.98 | 213.74 | 214.97 | 214.97 | -0.26% | 11,570 |
| Aug 4, 2025 | 214.00 | 218.00 | 210.05 | 215.52 | 215.52 | 0.61% | 29,835 |
| Aug 1, 2025 | 222.00 | 223.00 | 211.00 | 214.21 | 214.21 | -3.40% | 12,207 |
| Jul 31, 2025 | 221.30 | 226.95 | 220.10 | 221.75 | 221.75 | -0.32% | 16,250 |
| Jul 30, 2025 | 221.46 | 230.00 | 214.00 | 222.46 | 222.46 | 0.45% | 35,523 |
| Jul 29, 2025 | 229.98 | 232.01 | 218.00 | 221.46 | 221.46 | -3.70% | 39,503 |
| Jul 28, 2025 | 243.00 | 247.74 | 222.02 | 229.98 | 229.98 | -4.06% | 57,113 |
| Jul 25, 2025 | 235.00 | 239.92 | 223.10 | 239.71 | 239.71 | 9.90% | 85,351 |
| Jul 24, 2025 | 225.01 | 228.90 | 207.33 | 218.11 | 218.11 | -4.58% | 42,838 |
| Jul 23, 2025 | 235.22 | 235.50 | 227.14 | 228.59 | 228.59 | -2.82% | 21,157 |
| Jul 22, 2025 | 247.89 | 247.90 | 233.00 | 235.22 | 235.22 | -3.42% | 10,876 |
| Jul 21, 2025 | 252.00 | 252.00 | 240.10 | 243.55 | 243.55 | 0.14% | 11,373 |
| Jul 18, 2025 | 267.01 | 270.72 | 241.80 | 243.21 | 243.21 | -9.48% | 53,114 |
| Jul 17, 2025 | 274.00 | 274.00 | 266.00 | 268.67 | 268.67 | -2.03% | 15,407 |
| Jul 16, 2025 | 268.00 | 286.72 | 265.00 | 274.23 | 274.23 | 2.80% | 37,887 |
| Jul 15, 2025 | 283.66 | 283.66 | 264.00 | 266.75 | 266.75 | -5.96% | 39,763 |
| Jul 14, 2025 | 288.99 | 297.00 | 281.06 | 283.66 | 283.66 | -2.06% | 27,385 |
| Jul 11, 2025 | 298.00 | 300.00 | 285.05 | 289.62 | 289.62 | -2.28% | 85,888 |
| Jul 10, 2025 | 327.95 | 329.00 | 294.01 | 296.39 | 296.39 | -9.21% | 195,379 |
| Jul 9, 2025 | 330.55 | 337.00 | 325.00 | 326.47 | 326.47 | -0.71% | 21,686 |
| Jul 8, 2025 | 301.45 | 329.35 | 285.00 | 328.80 | 328.80 | 9.82% | 326,582 |
| Jul 7, 2025 | 322.30 | 330.00 | 292.75 | 299.41 | 299.41 | -7.95% | 88,550 |
| Jul 4, 2025 | 339.88 | 339.88 | 320.00 | 325.28 | 325.28 | -2.93% | 33,771 |
| Jul 3, 2025 | 344.00 | 344.00 | 326.00 | 335.09 | 335.09 | 0.15% | 36,201 |
| Jul 2, 2025 | 320.00 | 343.00 | 291.20 | 334.58 | 334.58 | 4.25% | 56,874 |
| Jul 1, 2025 | 320.02 | 327.00 | 315.27 | 320.94 | 320.94 | 2.95% | 62,965 |
| Jun 30, 2025 | 333.00 | 333.00 | 301.00 | 311.74 | 311.74 | -5.70% | 79,018 |
| Jun 27, 2025 | 331.35 | 345.00 | 325.34 | 330.58 | 330.58 | -3.79% | 41,177 |
| Jun 26, 2025 | 357.69 | 357.88 | 330.18 | 343.60 | 343.60 | -3.80% | 218,155 |
| Jun 25, 2025 | 385.00 | 389.88 | 350.00 | 357.16 | 357.16 | -6.44% | 108,018 |
| Jun 24, 2025 | 389.98 | 389.98 | 365.00 | 381.74 | 381.74 | 6.19% | 92,397 |
| Jun 23, 2025 | 366.08 | 388.00 | 359.27 | 359.48 | 359.48 | -9.95% | 69,800 |
| Jun 20, 2025 | 400.00 | 420.00 | 389.99 | 399.19 | 399.19 | 2.86% | 130,405 |
| Jun 19, 2025 | 355.00 | 388.08 | 345.00 | 388.08 | 388.08 | 10.00% | 259,163 |
| Jun 18, 2025 | 382.00 | 397.00 | 345.00 | 352.80 | 352.80 | -6.73% | 216,858 |
| Jun 17, 2025 | 344.00 | 378.26 | 330.50 | 378.26 | 378.26 | 10.00% | 375,290 |
| Jun 16, 2025 | 355.00 | 355.00 | 336.25 | 343.87 | 343.87 | -1.64% | 23,829 |
| Jun 13, 2025 | 339.00 | 356.00 | 337.00 | 349.60 | 349.60 | -0.48% | 80,609 |