Pak Datacom Limited (PSX:PAKD)
Pakistan · Delayed Price · Currency is PKR 131.82
-2.27 (-1.69%)
At close: Apr 17, 2026
Pak Datacom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 136.99 | 136.99 | 126.00 | 131.82 | 131.82 | -1.69% | 23,136 |
| Apr 16, 2026 | 130.02 | 138.00 | 119.00 | 134.09 | 134.09 | 3.13% | 29,530 |
| Apr 15, 2026 | 127.00 | 133.00 | 125.00 | 130.02 | 130.02 | 4.75% | 24,048 |
| Apr 14, 2026 | 123.10 | 129.98 | 123.10 | 124.12 | 124.12 | 1.00% | 12,439 |
| Apr 13, 2026 | 116.00 | 127.00 | 116.00 | 122.89 | 122.89 | 1.10% | 49,965 |
| Apr 10, 2026 | 116.65 | 121.55 | 115.90 | 121.55 | 121.55 | 10.00% | 27,742 |
| Apr 9, 2026 | 116.00 | 117.50 | 110.25 | 110.50 | 110.50 | -3.98% | 8,950 |
| Apr 8, 2026 | 116.00 | 116.00 | 113.00 | 115.08 | 115.08 | 8.09% | 17,107 |
| Apr 7, 2026 | 105.71 | 109.01 | 105.71 | 106.47 | 106.47 | -2.30% | 5,776 |
| Apr 6, 2026 | 106.61 | 110.00 | 105.00 | 108.98 | 108.98 | 2.18% | 2,416 |
| Apr 3, 2026 | 109.48 | 114.76 | 106.50 | 106.66 | 106.66 | -4.04% | 4,873 |
| Apr 2, 2026 | 105.00 | 112.90 | 105.00 | 111.15 | 111.15 | 1.54% | 11,129 |
| Apr 1, 2026 | 114.40 | 120.00 | 107.00 | 109.46 | 109.46 | -1.68% | 13,147 |
| Mar 31, 2026 | 112.00 | 112.44 | 108.52 | 111.33 | 111.33 | 0.80% | 1,263 |
| Mar 30, 2026 | 113.30 | 114.49 | 105.01 | 110.45 | 110.45 | -2.52% | 5,498 |
| 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 |