Pak Datacom Limited (PSX:PAKD)
Pakistan
· Delayed Price · Currency is PKR 101.82
-4.17 (-3.93%)
At close: Mar 6, 2026
Pak Datacom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2026 | 147.60 | 157.00 | 147.55 | 151.02 | 151.02 | 3.89% | 16,776 |
| Feb 2, 2026 | 145.62 | 147.99 | 145.00 | 145.36 | 145.36 | -0.17% | 5,309 |
| Jan 30, 2026 | 151.00 | 151.99 | 143.00 | 145.61 | 145.61 | -2.61% | 7,635 |
| Jan 29, 2026 | 154.03 | 154.03 | 148.10 | 149.51 | 149.51 | -1.94% | 7,522 |
| Jan 28, 2026 | 151.00 | 153.00 | 151.00 | 152.47 | 152.47 | 1.06% | 7,851 |
| Jan 27, 2026 | 156.32 | 156.32 | 148.10 | 150.87 | 150.87 | -3.49% | 14,737 |
| Jan 26, 2026 | 155.94 | 157.99 | 155.90 | 156.32 | 156.32 | 0.24% | 8,557 |
| Jan 23, 2026 | 161.00 | 163.00 | 143.52 | 155.94 | 155.94 | -1.38% | 10,516 |
| Jan 22, 2026 | 159.00 | 159.88 | 156.26 | 158.12 | 158.12 | 0.69% | 10,991 |
| Jan 21, 2026 | 158.06 | 158.94 | 157.00 | 157.04 | 157.04 | -1.20% | 16,781 |
| Jan 20, 2026 | 160.90 | 164.99 | 152.25 | 158.95 | 158.95 | -0.18% | 18,194 |
| Jan 19, 2026 | 159.01 | 160.78 | 156.50 | 159.24 | 159.24 | 0.44% | 8,437 |
| Jan 16, 2026 | 159.00 | 160.84 | 157.00 | 158.54 | 158.54 | -0.19% | 23,923 |
| Jan 15, 2026 | 160.00 | 161.00 | 158.00 | 158.84 | 158.84 | -0.76% | 9,226 |
| Jan 14, 2026 | 162.40 | 162.40 | 158.23 | 160.06 | 160.06 | -1.46% | 5,565 |
| Jan 13, 2026 | 161.50 | 164.35 | 160.55 | 162.43 | 162.43 | -0.04% | 10,219 |
| Jan 12, 2026 | 165.79 | 165.79 | 162.00 | 162.50 | 162.50 | 0.10% | 8,702 |
| Jan 9, 2026 | 164.00 | 164.84 | 162.00 | 162.34 | 162.34 | -1.28% | 6,652 |
| Jan 8, 2026 | 165.00 | 165.00 | 162.01 | 164.44 | 164.44 | 0.21% | 27,735 |
| Jan 7, 2026 | 169.00 | 174.00 | 159.00 | 164.09 | 164.09 | -2.72% | 320,468 |
| Jan 6, 2026 | 159.50 | 176.25 | 159.50 | 168.67 | 168.67 | 5.27% | 161,648 |
| Jan 5, 2026 | 160.01 | 161.00 | 159.10 | 160.23 | 160.23 | -0.36% | 10,925 |
| Jan 2, 2026 | 163.90 | 165.00 | 160.01 | 160.81 | 160.81 | -0.41% | 16,487 |
| Jan 1, 2026 | 161.34 | 165.00 | 160.00 | 161.47 | 161.47 | 0.76% | 6,734 |
| Dec 31, 2025 | 161.99 | 161.99 | 159.00 | 160.25 | 160.25 | -0.07% | 7,876 |
| Dec 30, 2025 | 161.75 | 162.00 | 159.50 | 160.36 | 160.36 | 0.34% | 10,699 |
| Dec 29, 2025 | 166.62 | 166.62 | 156.00 | 159.81 | 159.81 | -4.09% | 27,530 |
| Dec 26, 2025 | 173.00 | 173.00 | 164.60 | 166.62 | 166.62 | 0.08% | 17,100 |
| Dec 24, 2025 | 160.01 | 175.77 | 158.00 | 166.49 | 166.49 | 4.19% | 167,213 |
| Dec 23, 2025 | 163.00 | 163.00 | 158.00 | 159.79 | 159.79 | -1.33% | 19,039 |
| Dec 22, 2025 | 168.65 | 168.65 | 160.00 | 161.95 | 161.95 | -2.22% | 22,643 |
| Dec 19, 2025 | 170.00 | 170.00 | 164.00 | 165.63 | 165.63 | -1.62% | 10,421 |
| Dec 18, 2025 | 164.09 | 174.00 | 164.09 | 168.35 | 168.35 | 2.60% | 12,929 |
| Dec 17, 2025 | 169.89 | 169.89 | 163.00 | 164.09 | 164.09 | -2.18% | 11,244 |
| Dec 16, 2025 | 177.96 | 177.96 | 165.00 | 167.74 | 167.74 | -3.35% | 48,454 |
| Dec 15, 2025 | 176.07 | 177.99 | 172.00 | 173.56 | 173.56 | -1.41% | 32,204 |
| Dec 12, 2025 | 184.90 | 185.00 | 175.00 | 176.05 | 176.05 | -3.36% | 34,409 |
| Dec 11, 2025 | 182.00 | 192.00 | 172.00 | 182.17 | 182.17 | -0.70% | 40,195 |
| Dec 10, 2025 | 194.89 | 205.77 | 180.15 | 183.46 | 183.46 | -1.92% | 511,935 |
| Dec 9, 2025 | 172.84 | 187.06 | 170.00 | 187.06 | 187.06 | 10.00% | 124,468 |
| Dec 8, 2025 | 170.30 | 172.00 | 169.01 | 170.05 | 170.05 | -0.18% | 1,996 |
| 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 |