Pak Datacom Limited (PSX:PAKD)
Pakistan
· Delayed Price · Currency is PKR 170.35
+8.09 (4.99%)
At close: Dec 5, 2025
Pak Datacom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 164.26 | 178.49 | 164.26 | 170.35 | 170.35 | 4.99% | 8,127 |
| Dec 4, 2025 | 167.00 | 168.99 | 161.20 | 162.26 | 162.26 | -2.58% | 2,750 |
| Dec 3, 2025 | 168.51 | 168.99 | 165.11 | 166.55 | 166.55 | -1.93% | 2,536 |
| Dec 2, 2025 | 170.02 | 170.02 | 167.00 | 169.83 | 169.83 | -0.11% | 4,062 |
| Dec 1, 2025 | 166.16 | 175.00 | 166.16 | 170.02 | 170.02 | -0.57% | 10,364 |
| Nov 28, 2025 | 173.98 | 173.98 | 169.99 | 170.99 | 170.99 | 0.60% | 798 |
| Nov 27, 2025 | 172.48 | 172.59 | 167.00 | 169.97 | 169.97 | 2.38% | 1,558 |
| Nov 26, 2025 | 172.97 | 172.97 | 166.00 | 166.02 | 166.02 | -2.25% | 6,422 |
| Nov 25, 2025 | 170.71 | 173.99 | 161.00 | 169.85 | 169.85 | -0.49% | 9,524 |
| Nov 24, 2025 | 183.00 | 183.00 | 169.11 | 170.69 | 170.69 | -6.06% | 10,817 |
| Nov 21, 2025 | 169.48 | 186.43 | 169.48 | 181.70 | 181.70 | 7.21% | 56,688 |
| Nov 20, 2025 | 171.40 | 171.40 | 168.00 | 169.48 | 169.48 | -0.29% | 19,912 |
| Nov 19, 2025 | 172.25 | 172.25 | 167.22 | 169.97 | 169.97 | -0.02% | 3,498 |
| Nov 18, 2025 | 173.50 | 173.50 | 169.00 | 170.00 | 170.00 | -0.04% | 6,544 |
| Nov 17, 2025 | 180.00 | 180.00 | 170.00 | 170.06 | 170.06 | -2.45% | 2,003 |
| Nov 14, 2025 | 179.75 | 179.75 | 171.10 | 174.33 | 174.33 | -0.38% | 693 |
| Nov 13, 2025 | 176.70 | 176.70 | 174.01 | 174.99 | 174.99 | 1.43% | 6,652 |
| Nov 12, 2025 | 180.99 | 180.99 | 170.00 | 172.53 | 172.53 | 0.23% | 5,921 |
| Nov 11, 2025 | 182.25 | 182.25 | 172.00 | 172.14 | 172.14 | -2.69% | 2,364 |
| Nov 10, 2025 | 180.00 | 180.00 | 174.01 | 176.89 | 176.89 | 1.66% | 880 |
| Nov 7, 2025 | 180.00 | 180.99 | 169.00 | 174.01 | 174.01 | -1.29% | 3,854 |
| Nov 6, 2025 | 179.00 | 179.00 | 174.40 | 176.28 | 176.28 | 1.31% | 628 |
| Nov 5, 2025 | 179.98 | 179.98 | 170.00 | 174.00 | 174.00 | -2.48% | 8,140 |
| Nov 4, 2025 | 184.94 | 184.94 | 170.00 | 178.42 | 178.42 | -0.93% | 1,557 |
| Nov 3, 2025 | 181.00 | 184.99 | 180.00 | 180.10 | 180.10 | 1.09% | 6,498 |
| Oct 31, 2025 | 183.44 | 183.44 | 178.00 | 178.16 | 178.16 | -1.12% | 2,552 |
| Oct 30, 2025 | 183.00 | 185.00 | 176.00 | 180.18 | 180.18 | 0.03% | 2,225 |
| Oct 29, 2025 | 183.18 | 183.18 | 177.00 | 180.12 | 180.12 | 2.33% | 7,633 |
| Oct 28, 2025 | 187.00 | 187.00 | 176.00 | 176.02 | 176.02 | 0.01% | 1,306 |
| Oct 27, 2025 | 179.50 | 180.20 | 175.15 | 176.01 | 176.01 | -1.34% | 8,683 |
| Oct 24, 2025 | 184.99 | 187.44 | 170.00 | 178.40 | 178.40 | -3.55% | 5,382 |
| Oct 23, 2025 | 187.80 | 187.80 | 182.15 | 184.97 | 184.97 | 1.72% | 1,147 |
| Oct 22, 2025 | 180.00 | 184.90 | 178.20 | 181.84 | 181.84 | 0.73% | 4,745 |
| 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 | 187.07 | 3.85% | 10,676 |
| Oct 14, 2025 | 181.15 | 187.40 | 181.15 | 185.92 | 180.14 | 2.63% | 8,536 |
| Oct 13, 2025 | 191.95 | 191.95 | 179.99 | 181.15 | 175.52 | -4.63% | 9,887 |
| Oct 10, 2025 | 194.02 | 194.02 | 188.00 | 189.95 | 184.05 | -2.09% | 15,037 |
| Oct 9, 2025 | 196.94 | 196.94 | 194.00 | 194.00 | 187.97 | -0.41% | 5,389 |
| Oct 8, 2025 | 198.97 | 198.97 | 192.70 | 194.79 | 188.74 | -0.38% | 7,301 |
| Oct 7, 2025 | 196.00 | 202.00 | 190.00 | 195.54 | 189.46 | 0.28% | 8,163 |
| Oct 6, 2025 | 200.00 | 200.00 | 190.00 | 194.99 | 188.93 | -1.34% | 11,950 |
| Oct 3, 2025 | 204.00 | 204.00 | 197.00 | 197.63 | 191.49 | -3.33% | 39,537 |
| Oct 2, 2025 | 207.46 | 210.00 | 203.04 | 204.43 | 198.08 | -0.07% | 12,923 |
| Oct 1, 2025 | 214.50 | 218.00 | 203.00 | 204.57 | 198.21 | -0.61% | 56,705 |
| Sep 30, 2025 | 210.60 | 216.99 | 205.02 | 205.82 | 199.42 | -3.78% | 8,885 |
| Sep 29, 2025 | 203.50 | 218.00 | 196.00 | 213.90 | 207.25 | 7.92% | 43,209 |