Pak Datacom Limited (PSX:PAKD)
Pakistan · Delayed Price · Currency is PKR 205.82
-8.08 (-3.78%)
At close: Sep 30, 2025
Pak Datacom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 210.60 | 216.99 | 205.02 | 205.82 | 205.82 | -3.78% | 8,885 |
| Sep 29, 2025 | 203.50 | 218.00 | 196.00 | 213.90 | 213.90 | 7.92% | 43,209 |
| Sep 26, 2025 | 200.00 | 203.90 | 198.00 | 198.21 | 198.21 | -0.55% | 15,977 |
| Sep 25, 2025 | 196.99 | 207.97 | 195.00 | 199.30 | 199.30 | 2.19% | 12,614 |
| Sep 24, 2025 | 193.10 | 196.50 | 193.10 | 195.03 | 195.03 | 0.23% | 4,441 |
| Sep 23, 2025 | 197.99 | 198.00 | 194.01 | 194.58 | 194.58 | -0.67% | 6,158 |
| Sep 22, 2025 | 198.47 | 198.47 | 194.12 | 195.90 | 195.90 | 0.13% | 6,412 |
| Sep 19, 2025 | 199.90 | 200.00 | 195.00 | 195.65 | 195.65 | -2.00% | 6,711 |
| Sep 18, 2025 | 198.00 | 200.00 | 192.65 | 199.65 | 199.65 | 1.08% | 14,876 |
| Sep 17, 2025 | 203.00 | 203.00 | 190.00 | 197.51 | 197.51 | -2.33% | 6,671 |
| Sep 16, 2025 | 204.95 | 204.95 | 198.15 | 202.23 | 202.23 | 0.09% | 7,189 |
| Sep 15, 2025 | 203.00 | 208.99 | 193.10 | 202.05 | 202.05 | 0.82% | 10,673 |
| Sep 12, 2025 | 200.04 | 207.00 | 197.10 | 200.40 | 200.40 | -0.58% | 14,538 |
| Sep 11, 2025 | 213.00 | 213.00 | 200.00 | 201.57 | 201.57 | -2.75% | 24,460 |
| Sep 10, 2025 | 194.39 | 212.86 | 189.89 | 207.28 | 207.28 | 7.12% | 112,456 |
| Sep 9, 2025 | 199.45 | 199.45 | 185.60 | 193.51 | 193.51 | -0.76% | 8,258 |
| Sep 8, 2025 | 200.49 | 200.49 | 180.00 | 195.00 | 195.00 | -1.54% | 12,410 |
| Sep 5, 2025 | 200.79 | 200.79 | 195.01 | 198.06 | 198.06 | 0.48% | 2,701 |
| Sep 4, 2025 | 200.00 | 200.70 | 197.00 | 197.11 | 197.11 | -0.32% | 7,791 |
| Sep 3, 2025 | 200.90 | 201.99 | 195.06 | 197.75 | 197.75 | -1.38% | 12,080 |
| Sep 2, 2025 | 200.51 | 203.00 | 199.50 | 200.51 | 200.51 | 0.07% | 5,724 |
| Sep 1, 2025 | 208.70 | 208.70 | 199.98 | 200.37 | 200.37 | -1.33% | 12,105 |
| Aug 29, 2025 | 202.30 | 209.00 | 200.00 | 203.07 | 203.07 | -1.42% | 79,883 |
| Aug 28, 2025 | 209.98 | 209.98 | 202.55 | 206.00 | 206.00 | 0.43% | 5,078 |
| Aug 27, 2025 | 211.00 | 211.00 | 204.76 | 205.12 | 205.12 | -1.57% | 6,378 |
| Aug 26, 2025 | 216.99 | 216.99 | 207.00 | 208.39 | 208.39 | -3.03% | 30,039 |
| Aug 25, 2025 | 211.21 | 220.00 | 209.10 | 214.90 | 214.90 | 1.50% | 16,201 |
| 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 |