Octopus Digital Limited (PSX:OCTOPUS)
Pakistan
· Delayed Price · Currency is PKR 43.38
-0.04 (-0.09%)
At close: Dec 5, 2025
Octopus Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.42 | 43.90 | 43.25 | 43.38 | 43.38 | -0.09% | 60,774 |
| Dec 4, 2025 | 43.40 | 44.00 | 43.11 | 43.42 | 43.42 | -0.30% | 176,212 |
| Dec 3, 2025 | 44.39 | 44.78 | 43.51 | 43.55 | 43.55 | -0.68% | 309,851 |
| Dec 2, 2025 | 44.20 | 44.79 | 43.56 | 43.85 | 43.85 | -0.88% | 274,203 |
| Dec 1, 2025 | 44.00 | 44.99 | 43.50 | 44.24 | 44.24 | 0.75% | 525,582 |
| Nov 28, 2025 | 43.79 | 45.61 | 43.57 | 43.91 | 43.91 | 0.78% | 1,422,961 |
| Nov 27, 2025 | 42.21 | 44.70 | 42.00 | 43.57 | 43.57 | 2.76% | 1,283,282 |
| Nov 26, 2025 | 43.28 | 43.28 | 42.14 | 42.40 | 42.40 | -1.21% | 239,107 |
| Nov 25, 2025 | 43.10 | 43.48 | 42.71 | 42.92 | 42.92 | 0.35% | 495,225 |
| Nov 24, 2025 | 42.70 | 43.10 | 42.05 | 42.77 | 42.77 | -0.07% | 63,143 |
| Nov 21, 2025 | 43.85 | 43.85 | 42.50 | 42.80 | 42.80 | -0.88% | 186,567 |
| Nov 20, 2025 | 43.89 | 43.89 | 42.71 | 43.18 | 43.18 | -0.53% | 158,472 |
| Nov 19, 2025 | 43.60 | 43.91 | 42.11 | 43.41 | 43.41 | -0.28% | 224,798 |
| Nov 18, 2025 | 43.88 | 44.01 | 43.30 | 43.53 | 43.53 | - | 268,511 |
| Nov 17, 2025 | 42.70 | 44.00 | 42.50 | 43.53 | 43.53 | 2.59% | 207,369 |
| Nov 14, 2025 | 42.51 | 42.77 | 42.20 | 42.43 | 42.43 | -0.02% | 76,317 |
| Nov 13, 2025 | 42.50 | 42.94 | 42.01 | 42.44 | 42.44 | 0.12% | 87,104 |
| Nov 12, 2025 | 43.89 | 43.89 | 42.00 | 42.39 | 42.39 | -1.07% | 209,466 |
| Nov 11, 2025 | 43.98 | 43.98 | 42.80 | 42.85 | 42.85 | -1.99% | 249,587 |
| Nov 10, 2025 | 43.02 | 43.81 | 43.02 | 43.72 | 43.72 | 0.99% | 167,005 |
| Nov 7, 2025 | 43.81 | 44.25 | 42.81 | 43.29 | 43.29 | -1.59% | 455,607 |
| Nov 6, 2025 | 43.75 | 44.40 | 43.75 | 43.99 | 43.99 | 0.25% | 270,101 |
| Nov 5, 2025 | 44.01 | 44.40 | 43.71 | 43.88 | 43.88 | 0.30% | 434,797 |
| Nov 4, 2025 | 44.45 | 44.90 | 43.60 | 43.75 | 43.75 | -1.00% | 493,846 |
| Nov 3, 2025 | 43.56 | 45.00 | 43.45 | 44.19 | 44.19 | 0.94% | 620,672 |
| Oct 31, 2025 | 45.10 | 45.79 | 43.40 | 43.78 | 43.78 | -1.31% | 945,684 |
| Oct 30, 2025 | 45.22 | 45.83 | 44.02 | 44.36 | 44.36 | -1.90% | 328,919 |
| Oct 29, 2025 | 45.99 | 46.96 | 45.15 | 45.22 | 45.22 | -1.97% | 338,512 |
| Oct 28, 2025 | 48.00 | 48.25 | 45.51 | 46.13 | 46.13 | -3.47% | 521,957 |
| Oct 27, 2025 | 48.55 | 48.69 | 47.51 | 47.79 | 47.79 | -1.89% | 251,231 |
| Oct 24, 2025 | 50.00 | 50.00 | 48.50 | 48.71 | 48.71 | -2.15% | 531,911 |
| Oct 23, 2025 | 50.93 | 51.40 | 49.66 | 49.78 | 49.78 | -2.26% | 749,862 |
| Oct 22, 2025 | 51.15 | 51.50 | 50.53 | 50.93 | 50.93 | -0.99% | 205,454 |
| Oct 21, 2025 | 51.21 | 52.70 | 50.75 | 51.44 | 51.44 | 1.38% | 640,459 |
| Oct 20, 2025 | 51.20 | 51.20 | 50.41 | 50.74 | 50.74 | 0.40% | 139,481 |
| Oct 17, 2025 | 50.80 | 51.59 | 50.02 | 50.54 | 50.54 | -1.21% | 219,550 |
| Oct 16, 2025 | 51.11 | 51.75 | 50.85 | 51.16 | 51.16 | 0.14% | 396,012 |
| Oct 15, 2025 | 51.04 | 51.85 | 50.76 | 51.09 | 51.09 | 0.10% | 316,105 |
| Oct 14, 2025 | 49.98 | 53.00 | 49.98 | 51.04 | 51.04 | 3.66% | 612,305 |
| Oct 13, 2025 | 50.50 | 51.10 | 49.07 | 49.24 | 49.24 | -3.64% | 514,167 |
| Oct 10, 2025 | 51.99 | 51.99 | 50.90 | 51.10 | 51.10 | -1.05% | 414,382 |
| Oct 9, 2025 | 52.80 | 52.80 | 51.50 | 51.64 | 51.64 | -1.34% | 583,916 |
| Oct 8, 2025 | 52.70 | 53.20 | 51.25 | 52.34 | 52.34 | -0.63% | 354,328 |
| Oct 7, 2025 | 52.00 | 55.35 | 51.66 | 52.67 | 52.67 | 1.60% | 2,560,931 |
| Oct 6, 2025 | 52.62 | 53.26 | 51.20 | 51.84 | 51.84 | -1.46% | 418,151 |
| Oct 3, 2025 | 53.00 | 53.90 | 52.50 | 52.61 | 52.61 | -0.25% | 808,144 |
| Oct 2, 2025 | 53.75 | 54.00 | 52.62 | 52.74 | 52.74 | -1.33% | 435,629 |
| Oct 1, 2025 | 53.88 | 53.99 | 53.03 | 53.45 | 53.45 | -0.07% | 293,678 |
| Sep 30, 2025 | 54.00 | 54.28 | 53.40 | 53.49 | 53.49 | -0.85% | 589,619 |
| Sep 29, 2025 | 53.62 | 54.40 | 53.50 | 53.95 | 53.95 | 0.97% | 269,706 |
| Sep 26, 2025 | 53.06 | 54.95 | 53.04 | 53.43 | 53.43 | 0.07% | 770,698 |
| Sep 25, 2025 | 54.02 | 54.18 | 53.02 | 53.39 | 53.39 | -1.06% | 408,388 |
| Sep 24, 2025 | 54.97 | 54.97 | 53.90 | 53.96 | 53.96 | -0.97% | 540,013 |
| Sep 23, 2025 | 55.12 | 55.70 | 54.36 | 54.49 | 54.49 | -0.33% | 814,951 |
| Sep 22, 2025 | 55.25 | 55.68 | 54.35 | 54.67 | 54.67 | -1.00% | 1,309,549 |
| Sep 19, 2025 | 56.06 | 56.50 | 54.97 | 55.22 | 55.22 | -1.50% | 1,368,350 |
| Sep 18, 2025 | 55.55 | 56.55 | 55.16 | 56.06 | 56.06 | 0.41% | 1,428,564 |
| Sep 17, 2025 | 54.28 | 56.48 | 53.62 | 55.83 | 55.83 | 3.22% | 3,830,211 |
| Sep 16, 2025 | 53.65 | 54.20 | 53.14 | 54.09 | 54.09 | 1.07% | 565,599 |
| Sep 15, 2025 | 53.15 | 54.50 | 53.15 | 53.52 | 53.52 | 0.72% | 718,869 |
| Sep 12, 2025 | 53.85 | 54.79 | 53.00 | 53.14 | 53.14 | -0.28% | 1,641,620 |
| Sep 11, 2025 | 53.00 | 55.32 | 52.73 | 53.29 | 53.29 | 1.45% | 4,054,436 |
| Sep 10, 2025 | 51.50 | 52.63 | 51.50 | 52.53 | 52.53 | 1.57% | 406,776 |
| Sep 9, 2025 | 51.50 | 52.35 | 51.31 | 51.72 | 51.72 | -1.30% | 419,065 |
| Sep 8, 2025 | 52.69 | 52.70 | 52.01 | 52.40 | 52.40 | 0.13% | 375,612 |
| Sep 5, 2025 | 52.58 | 52.74 | 52.02 | 52.33 | 52.33 | -0.48% | 367,661 |
| Sep 4, 2025 | 52.41 | 53.09 | 52.00 | 52.58 | 52.58 | 0.32% | 565,778 |
| Sep 3, 2025 | 51.65 | 53.19 | 51.65 | 52.41 | 52.41 | 1.29% | 407,464 |
| Sep 2, 2025 | 52.25 | 52.25 | 51.50 | 51.74 | 51.74 | -0.56% | 396,033 |
| Sep 1, 2025 | 51.50 | 52.70 | 51.50 | 52.03 | 52.03 | -1.90% | 476,287 |
| Aug 29, 2025 | 53.74 | 53.74 | 53.00 | 53.04 | 53.04 | -0.77% | 608,789 |
| Aug 28, 2025 | 54.00 | 54.00 | 53.00 | 53.45 | 53.45 | 0.41% | 356,760 |
| Aug 27, 2025 | 53.35 | 53.99 | 53.03 | 53.23 | 53.23 | -0.36% | 423,462 |
| Aug 26, 2025 | 53.33 | 53.88 | 53.01 | 53.42 | 53.42 | 0.17% | 401,063 |
| Aug 25, 2025 | 53.56 | 54.00 | 53.00 | 53.33 | 53.33 | -0.74% | 400,039 |
| Aug 22, 2025 | 54.45 | 54.45 | 53.50 | 53.73 | 53.73 | -0.54% | 387,046 |
| Aug 21, 2025 | 54.69 | 55.10 | 53.10 | 54.02 | 54.02 | -0.95% | 894,712 |
| Aug 20, 2025 | 55.15 | 55.45 | 54.07 | 54.54 | 54.54 | -0.29% | 754,801 |
| Aug 19, 2025 | 56.00 | 56.24 | 54.50 | 54.70 | 54.70 | -2.55% | 1,335,992 |
| Aug 18, 2025 | 58.06 | 60.89 | 55.40 | 56.13 | 56.13 | -2.94% | 8,639,741 |
| Aug 15, 2025 | 52.80 | 58.07 | 52.80 | 57.83 | 57.83 | 9.55% | 7,070,301 |
| Aug 13, 2025 | 52.86 | 54.37 | 52.66 | 52.79 | 52.79 | 0.25% | 1,020,153 |
| Aug 12, 2025 | 53.33 | 53.45 | 52.50 | 52.66 | 52.66 | 0.02% | 309,251 |
| Aug 11, 2025 | 52.60 | 53.45 | 52.25 | 52.65 | 52.65 | -0.42% | 423,726 |
| Aug 8, 2025 | 53.90 | 54.49 | 52.62 | 52.87 | 52.87 | -1.31% | 284,367 |
| Aug 7, 2025 | 52.71 | 54.84 | 52.40 | 53.57 | 53.57 | 1.40% | 1,765,038 |
| Aug 6, 2025 | 52.98 | 53.25 | 52.30 | 52.83 | 52.83 | 0.32% | 293,165 |
| Aug 5, 2025 | 53.20 | 53.50 | 52.50 | 52.66 | 52.66 | -0.49% | 312,632 |
| Aug 4, 2025 | 51.95 | 53.25 | 51.95 | 52.92 | 52.92 | 1.19% | 213,771 |
| Aug 1, 2025 | 52.78 | 52.97 | 52.01 | 52.30 | 52.30 | -0.65% | 226,505 |
| Jul 31, 2025 | 52.60 | 53.10 | 50.20 | 52.64 | 52.64 | -0.02% | 303,169 |
| Jul 30, 2025 | 52.44 | 53.75 | 52.10 | 52.65 | 52.65 | 0.42% | 279,517 |
| Jul 29, 2025 | 53.29 | 53.45 | 52.00 | 52.43 | 52.43 | -0.87% | 374,463 |
| Jul 28, 2025 | 52.50 | 53.00 | 52.50 | 52.89 | 52.89 | 0.67% | 184,129 |
| Jul 25, 2025 | 53.39 | 53.40 | 52.00 | 52.54 | 52.54 | -1.78% | 450,013 |
| Jul 24, 2025 | 53.90 | 54.50 | 53.00 | 53.49 | 53.49 | -0.35% | 371,097 |
| Jul 23, 2025 | 53.95 | 54.50 | 53.40 | 53.68 | 53.68 | -0.33% | 361,038 |
| Jul 22, 2025 | 53.65 | 54.39 | 53.01 | 53.86 | 53.86 | 0.73% | 316,198 |
| Jul 21, 2025 | 53.71 | 53.99 | 52.06 | 53.47 | 53.47 | -0.26% | 272,575 |
| Jul 18, 2025 | 54.20 | 54.95 | 53.53 | 53.61 | 53.61 | -1.31% | 314,793 |