Pak Datacom Limited (PSX:PAKD)
Pakistan · Delayed Price · Currency is PKR 122.46
-0.42 (-0.34%)
At close: Jul 31, 2026
Pak Datacom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 123.99 | 124.00 | 119.00 | 122.46 | 122.46 | -0.34% | 1,291 |
| Jul 30, 2026 | 124.00 | 124.00 | 121.25 | 122.88 | 122.88 | 0.52% | 1,482 |
| Jul 29, 2026 | 123.32 | 125.49 | 122.00 | 122.24 | 122.24 | -1.48% | 6,797 |
| Jul 28, 2026 | 125.00 | 125.00 | 123.30 | 124.08 | 124.08 | 0.57% | 5,607 |
| Jul 27, 2026 | 121.00 | 124.00 | 119.80 | 123.38 | 123.38 | 4.16% | 5,011 |
| Jul 24, 2026 | 124.99 | 124.99 | 111.00 | 118.45 | 118.45 | -1.73% | 3,336 |
| Jul 23, 2026 | 125.90 | 125.90 | 120.50 | 120.53 | 120.53 | -1.87% | 11,533 |
| Jul 22, 2026 | 125.23 | 128.48 | 122.00 | 122.83 | 122.83 | -2.75% | 7,066 |
| Jul 21, 2026 | 126.25 | 128.00 | 126.25 | 126.30 | 126.30 | -1.30% | 850 |
| Jul 20, 2026 | 126.40 | 128.00 | 124.11 | 127.96 | 127.96 | 1.21% | 7,603 |
| Jul 17, 2026 | 127.00 | 128.00 | 125.99 | 126.43 | 126.43 | -1.22% | 2,677 |
| Jul 16, 2026 | 127.00 | 128.00 | 127.00 | 127.99 | 127.99 | 2.47% | 3,240 |
| Jul 15, 2026 | 122.25 | 127.97 | 122.25 | 124.90 | 124.90 | -0.22% | 2,663 |
| Jul 14, 2026 | 131.99 | 131.99 | 122.00 | 125.18 | 125.18 | -3.72% | 9,890 |
| Jul 13, 2026 | 130.00 | 132.00 | 127.01 | 130.01 | 130.01 | 0.02% | 13,556 |
| Jul 10, 2026 | 130.00 | 130.00 | 128.10 | 129.99 | 129.99 | 1.04% | 5,758 |
| Jul 9, 2026 | 129.00 | 129.99 | 128.00 | 128.65 | 128.65 | 0.06% | 1,956 |
| Jul 8, 2026 | 130.01 | 132.05 | 128.00 | 128.57 | 128.57 | -3.10% | 14,853 |
| Jul 7, 2026 | 133.81 | 134.50 | 132.00 | 132.68 | 132.68 | -1.59% | 7,901 |
| Jul 6, 2026 | 133.24 | 135.49 | 130.47 | 134.83 | 134.83 | 2.23% | 65,589 |
| Jul 3, 2026 | 127.08 | 135.00 | 126.82 | 131.89 | 131.89 | 3.79% | 53,415 |
| Jul 2, 2026 | 129.88 | 129.88 | 126.00 | 127.08 | 127.08 | 0.12% | 27,633 |
| Jul 1, 2026 | 128.90 | 130.90 | 126.60 | 126.93 | 126.93 | -0.06% | 28,186 |
| Jun 30, 2026 | 128.35 | 130.00 | 126.00 | 127.00 | 127.00 | -1.05% | 54,970 |
| Jun 29, 2026 | 132.16 | 133.16 | 127.63 | 128.35 | 128.35 | -2.88% | 37,761 |
| Jun 24, 2026 | 137.65 | 137.65 | 132.00 | 132.16 | 132.16 | -1.81% | 58,266 |
| Jun 23, 2026 | 137.99 | 137.99 | 134.50 | 134.60 | 134.60 | -1.02% | 17,749 |
| Jun 22, 2026 | 135.25 | 137.90 | 135.25 | 135.99 | 135.99 | -0.01% | 3,301 |
| Jun 19, 2026 | 139.99 | 139.99 | 135.00 | 136.01 | 136.01 | -0.78% | 29,559 |
| Jun 18, 2026 | 139.50 | 139.50 | 137.00 | 137.08 | 137.08 | -2.02% | 13,394 |
| Jun 17, 2026 | 140.00 | 140.00 | 138.02 | 139.91 | 139.91 | -0.09% | 19,515 |
| Jun 16, 2026 | 142.00 | 142.99 | 139.01 | 140.04 | 140.04 | 1.32% | 121,826 |
| Jun 15, 2026 | 143.00 | 143.00 | 137.63 | 138.21 | 138.21 | -0.48% | 22,600 |
| Jun 12, 2026 | 139.00 | 143.49 | 138.51 | 138.88 | 138.88 | 0.99% | 25,925 |
| Jun 11, 2026 | 137.51 | 139.00 | 136.99 | 137.52 | 137.52 | -0.55% | 6,895 |
| Jun 10, 2026 | 138.00 | 140.01 | 133.00 | 138.28 | 138.28 | -1.33% | 16,916 |
| Jun 9, 2026 | 140.01 | 149.00 | 138.00 | 140.14 | 140.14 | 0.98% | 40,463 |
| Jun 8, 2026 | 145.45 | 145.45 | 132.60 | 138.78 | 138.78 | -5.62% | 35,385 |
| Jun 5, 2026 | 149.50 | 150.00 | 145.03 | 147.05 | 147.05 | -1.70% | 20,281 |
| Jun 4, 2026 | 148.75 | 155.90 | 142.01 | 149.59 | 149.59 | 2.44% | 114,950 |
| Jun 3, 2026 | 147.80 | 157.61 | 142.10 | 146.03 | 146.03 | 1.92% | 452,151 |
| Jun 2, 2026 | 133.60 | 143.33 | 129.98 | 143.28 | 143.28 | 9.96% | 95,447 |
| Jun 1, 2026 | 140.49 | 140.58 | 129.00 | 130.30 | 130.30 | 1.96% | 74,196 |
| May 29, 2026 | 117.00 | 127.80 | 116.30 | 127.80 | 127.80 | 10.00% | 34,115 |
| May 25, 2026 | 123.00 | 123.00 | 115.05 | 116.18 | 116.18 | -0.84% | 2,633 |
| May 22, 2026 | 118.00 | 123.00 | 117.00 | 117.17 | 117.17 | -3.76% | 3,669 |
| May 21, 2026 | 115.11 | 124.00 | 115.11 | 121.75 | 121.75 | 3.13% | 1,215 |
| May 20, 2026 | 114.01 | 120.00 | 114.01 | 118.05 | 118.05 | 1.72% | 2,412 |
| May 19, 2026 | 117.00 | 119.91 | 115.13 | 116.05 | 116.05 | 0.19% | 1,672 |
| May 18, 2026 | 125.90 | 125.90 | 113.14 | 115.83 | 115.83 | -7.86% | 5,236 |