Pak Datacom Limited (PSX:PAKD)
Pakistan
· Delayed Price · Currency is PKR 126.00
+1.20 (0.96%)
At close: Apr 27, 2026
Pak Datacom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 122.13 | 122.13 | 120.01 | 122.13 | 122.13 | 10.00% | 95,604 |
| Mar 11, 2026 | 102.50 | 111.03 | 102.00 | 111.03 | 111.03 | 10.00% | 466,143 |
| Mar 10, 2026 | 94.99 | 100.94 | 85.01 | 100.94 | 100.94 | 10.00% | 4,281 |
| Mar 9, 2026 | 98.90 | 98.90 | 91.64 | 91.76 | 91.76 | -9.88% | 2,694 |
| 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 |