Pak Datacom Limited (PSX:PAKD)
Pakistan · Delayed Price · Currency is PKR 180.53
-1.48 (-0.81%)
At close: Oct 21, 2025
Pak Datacom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 182.02 | 182.48 | 179.27 | 180.53 | 180.53 | -0.81% | 8,451 |
| Oct 20, 2025 | 185.00 | 185.00 | 179.40 | 182.01 | 182.01 | -1.62% | 9,216 |
| Oct 17, 2025 | 189.50 | 190.90 | 185.00 | 185.01 | 185.01 | -2.07% | 2,924 |
| Oct 16, 2025 | 191.89 | 191.89 | 188.00 | 188.92 | 188.92 | -2.15% | 9,954 |
| Oct 15, 2025 | 189.99 | 199.00 | 189.99 | 193.07 | 187.10 | 3.85% | 10,676 |
| Oct 14, 2025 | 181.15 | 187.40 | 181.15 | 185.92 | 180.17 | 2.63% | 8,536 |
| Oct 13, 2025 | 191.95 | 191.95 | 179.99 | 181.15 | 175.55 | -4.63% | 9,887 |
| Oct 10, 2025 | 194.02 | 194.02 | 188.00 | 189.95 | 184.08 | -2.09% | 15,037 |
| Oct 9, 2025 | 196.94 | 196.94 | 194.00 | 194.00 | 188.00 | -0.41% | 5,389 |
| Oct 8, 2025 | 198.97 | 198.97 | 192.70 | 194.79 | 188.77 | -0.38% | 7,301 |
| Oct 7, 2025 | 196.00 | 202.00 | 190.00 | 195.54 | 189.49 | 0.28% | 8,163 |
| Oct 6, 2025 | 200.00 | 200.00 | 190.00 | 194.99 | 188.96 | -1.34% | 11,950 |
| Oct 3, 2025 | 204.00 | 204.00 | 197.00 | 197.63 | 191.52 | -3.33% | 39,537 |
| Oct 2, 2025 | 207.46 | 210.00 | 203.04 | 204.43 | 198.11 | -0.07% | 12,923 |
| Oct 1, 2025 | 214.50 | 218.00 | 203.00 | 204.57 | 198.24 | -0.61% | 56,705 |
| Sep 30, 2025 | 210.60 | 216.99 | 205.02 | 205.82 | 199.45 | -3.78% | 8,885 |
| Sep 29, 2025 | 203.50 | 218.00 | 196.00 | 213.90 | 207.29 | 7.92% | 43,209 |
| Sep 26, 2025 | 200.00 | 203.90 | 198.00 | 198.21 | 192.08 | -0.55% | 15,977 |
| Sep 25, 2025 | 196.99 | 207.97 | 195.00 | 199.30 | 193.14 | 2.19% | 12,614 |
| Sep 24, 2025 | 193.10 | 196.50 | 193.10 | 195.03 | 189.00 | 0.23% | 4,441 |
| Sep 23, 2025 | 197.99 | 198.00 | 194.01 | 194.58 | 188.56 | -0.67% | 6,158 |
| Sep 22, 2025 | 198.47 | 198.47 | 194.12 | 195.90 | 189.84 | 0.13% | 6,412 |
| Sep 19, 2025 | 199.90 | 200.00 | 195.00 | 195.65 | 189.60 | -2.00% | 6,711 |
| Sep 18, 2025 | 198.00 | 200.00 | 192.65 | 199.65 | 193.48 | 1.08% | 14,876 |
| Sep 17, 2025 | 203.00 | 203.00 | 190.00 | 197.51 | 191.40 | -2.33% | 6,671 |
| Sep 16, 2025 | 204.95 | 204.95 | 198.15 | 202.23 | 195.98 | 0.09% | 7,189 |
| Sep 15, 2025 | 203.00 | 208.99 | 193.10 | 202.05 | 195.80 | 0.82% | 10,673 |
| Sep 12, 2025 | 200.04 | 207.00 | 197.10 | 200.40 | 194.20 | -0.58% | 14,538 |
| Sep 11, 2025 | 213.00 | 213.00 | 200.00 | 201.57 | 195.34 | -2.75% | 24,460 |
| Sep 10, 2025 | 194.39 | 212.86 | 189.89 | 207.28 | 200.87 | 7.12% | 112,456 |
| Sep 9, 2025 | 199.45 | 199.45 | 185.60 | 193.51 | 187.53 | -0.76% | 8,258 |
| Sep 8, 2025 | 200.49 | 200.49 | 180.00 | 195.00 | 188.97 | -1.54% | 12,410 |
| Sep 5, 2025 | 200.79 | 200.79 | 195.01 | 198.06 | 191.93 | 0.48% | 2,701 |
| Sep 4, 2025 | 200.00 | 200.70 | 197.00 | 197.11 | 191.01 | -0.32% | 7,791 |
| Sep 3, 2025 | 200.90 | 201.99 | 195.06 | 197.75 | 191.63 | -1.38% | 12,080 |
| Sep 2, 2025 | 200.51 | 203.00 | 199.50 | 200.51 | 194.31 | 0.07% | 5,724 |
| Sep 1, 2025 | 208.70 | 208.70 | 199.98 | 200.37 | 194.17 | -1.33% | 12,105 |
| Aug 29, 2025 | 202.30 | 209.00 | 200.00 | 203.07 | 196.79 | -1.42% | 79,883 |
| Aug 28, 2025 | 209.98 | 209.98 | 202.55 | 206.00 | 199.63 | 0.43% | 5,078 |
| Aug 27, 2025 | 211.00 | 211.00 | 204.76 | 205.12 | 198.78 | -1.57% | 6,378 |
| Aug 26, 2025 | 216.99 | 216.99 | 207.00 | 208.39 | 201.95 | -3.03% | 30,039 |
| Aug 25, 2025 | 211.21 | 220.00 | 209.10 | 214.90 | 208.25 | 1.50% | 16,201 |
| Aug 22, 2025 | 215.01 | 215.05 | 210.00 | 211.72 | 205.17 | -1.68% | 7,113 |
| Aug 21, 2025 | 218.00 | 219.97 | 212.00 | 215.34 | 208.68 | -0.53% | 13,974 |
| Aug 20, 2025 | 217.80 | 220.00 | 214.02 | 216.48 | 209.79 | -0.62% | 6,344 |
| Aug 19, 2025 | 222.88 | 224.98 | 217.00 | 217.84 | 211.10 | -2.09% | 14,066 |
| Aug 18, 2025 | 223.30 | 226.90 | 220.00 | 222.48 | 215.60 | 0.73% | 30,889 |
| Aug 15, 2025 | 224.24 | 227.50 | 220.00 | 220.87 | 214.04 | -0.46% | 68,920 |
| Aug 13, 2025 | 212.98 | 231.24 | 209.32 | 221.90 | 215.04 | 5.56% | 75,309 |
| Aug 12, 2025 | 214.99 | 214.99 | 209.02 | 210.22 | 203.72 | -1.05% | 23,785 |