Pak Datacom Limited (PSX:PAKD)
Pakistan · Delayed Price · Currency is PKR 127.80
0.00 (0.00%)
At close: May 29, 2026
Pak Datacom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 125.00 | 128.00 | 123.00 | 125.71 | 125.71 | 0.37% | 3,875 |
| May 14, 2026 | 126.96 | 126.96 | 124.11 | 125.25 | 125.25 | 0.39% | 5,848 |
| May 13, 2026 | 126.00 | 127.99 | 123.00 | 124.76 | 124.76 | -0.98% | 1,084 |
| May 12, 2026 | 133.00 | 133.00 | 126.00 | 126.00 | 126.00 | -1.98% | 11,104 |
| May 11, 2026 | 124.45 | 133.22 | 124.45 | 128.54 | 128.54 | 3.29% | 8,630 |
| May 8, 2026 | 124.80 | 134.75 | 118.25 | 124.45 | 124.45 | 1.51% | 26,573 |
| May 7, 2026 | 118.00 | 123.80 | 113.02 | 122.60 | 122.60 | 5.32% | 9,622 |
| May 6, 2026 | 113.00 | 117.80 | 110.00 | 116.41 | 116.41 | 3.37% | 4,315 |
| May 5, 2026 | 111.00 | 112.90 | 108.01 | 112.62 | 112.62 | -1.12% | 3,779 |
| May 4, 2026 | 116.00 | 116.75 | 112.05 | 113.90 | 113.90 | 1.74% | 4,450 |
| Apr 30, 2026 | 111.00 | 115.50 | 108.25 | 111.95 | 111.95 | -6.93% | 27,616 |
| Apr 29, 2026 | 124.00 | 125.00 | 120.00 | 120.28 | 120.28 | -3.47% | 1,650 |
| Apr 28, 2026 | 126.50 | 128.00 | 124.00 | 124.61 | 124.61 | -1.10% | 5,281 |
| Apr 27, 2026 | 126.00 | 128.00 | 123.00 | 126.00 | 126.00 | 0.96% | 8,130 |
| Apr 24, 2026 | 125.00 | 125.80 | 121.05 | 124.80 | 124.80 | 2.84% | 8,309 |
| Apr 23, 2026 | 126.48 | 126.48 | 119.30 | 121.35 | 121.35 | -1.60% | 2,595 |
| Apr 22, 2026 | 128.00 | 128.00 | 120.00 | 123.32 | 123.32 | -2.13% | 8,534 |
| Apr 21, 2026 | 129.90 | 129.90 | 124.55 | 126.01 | 126.01 | -1.22% | 3,617 |
| Apr 20, 2026 | 127.49 | 130.75 | 124.00 | 127.57 | 127.57 | -3.22% | 19,996 |
| 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 |