Quantum Data Technologies Limited (PSX:QTECH)
Pakistan
· Delayed Price · Currency is PKR 26.68
-0.31 (-1.15%)
At close: Mar 6, 2026
Quantum Data Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27.65 | 27.65 | 26.00 | 26.68 | 26.68 | -1.15% | 59,807 |
| Mar 5, 2026 | 26.90 | 27.48 | 24.01 | 26.99 | 26.99 | 5.55% | 268,901 |
| Mar 4, 2026 | 23.10 | 26.77 | 23.10 | 25.57 | 25.57 | 2.90% | 121,437 |
| Mar 3, 2026 | 25.53 | 27.30 | 24.84 | 24.85 | 24.85 | -9.96% | 78,317 |
| Mar 2, 2026 | 27.60 | 29.60 | 27.60 | 27.60 | 27.60 | -10.01% | 52,403 |
| Feb 27, 2026 | 29.00 | 31.74 | 28.65 | 30.67 | 30.67 | 3.20% | 150,033 |
| Feb 26, 2026 | 29.94 | 30.30 | 26.55 | 29.72 | 29.72 | 7.25% | 134,949 |
| Feb 25, 2026 | 27.97 | 28.49 | 26.00 | 27.71 | 27.71 | 0.80% | 88,714 |
| Feb 24, 2026 | 28.59 | 29.39 | 26.11 | 27.49 | 27.49 | -2.86% | 138,239 |
| Feb 23, 2026 | 30.55 | 31.50 | 28.30 | 28.30 | 28.30 | -9.99% | 138,938 |
| Feb 20, 2026 | 35.63 | 35.63 | 31.18 | 31.44 | 31.44 | -9.24% | 291,345 |
| Feb 19, 2026 | 37.45 | 39.35 | 34.00 | 34.64 | 34.64 | -7.43% | 116,978 |
| Feb 18, 2026 | 37.15 | 38.98 | 37.05 | 37.42 | 37.42 | 0.78% | 134,589 |
| Feb 17, 2026 | 40.80 | 40.80 | 36.11 | 37.13 | 37.13 | -5.09% | 225,935 |
| Feb 16, 2026 | 41.45 | 41.45 | 38.60 | 39.12 | 39.12 | -4.68% | 165,336 |
| Feb 13, 2026 | 42.01 | 43.00 | 40.55 | 41.04 | 41.04 | -3.21% | 127,451 |
| Feb 12, 2026 | 42.00 | 46.35 | 42.00 | 42.40 | 42.40 | 0.62% | 629,650 |
| Feb 11, 2026 | 43.25 | 43.70 | 41.69 | 42.14 | 42.14 | -1.24% | 142,069 |
| Feb 10, 2026 | 42.49 | 43.20 | 41.20 | 42.67 | 42.67 | 1.23% | 194,529 |
| Feb 9, 2026 | 40.99 | 44.23 | 40.99 | 42.15 | 42.15 | 4.82% | 1,234,812 |
| Feb 6, 2026 | 41.80 | 41.80 | 39.42 | 40.21 | 40.21 | -1.40% | 173,467 |
| Feb 4, 2026 | 41.70 | 41.70 | 40.31 | 40.78 | 40.78 | -0.54% | 48,912 |
| Feb 3, 2026 | 40.99 | 42.39 | 40.16 | 41.00 | 41.00 | 1.59% | 229,546 |
| Feb 2, 2026 | 40.98 | 41.39 | 40.00 | 40.36 | 40.36 | 0.42% | 158,485 |
| Jan 30, 2026 | 42.98 | 43.90 | 39.60 | 40.19 | 40.19 | -3.18% | 727,770 |
| Jan 29, 2026 | 44.98 | 45.35 | 41.25 | 41.51 | 41.51 | -6.82% | 853,985 |
| Jan 28, 2026 | 41.94 | 45.02 | 40.00 | 44.55 | 44.55 | 8.84% | 1,301,944 |
| Jan 27, 2026 | 43.45 | 43.45 | 40.00 | 40.93 | 40.93 | -4.84% | 267,988 |
| Jan 26, 2026 | 45.00 | 45.00 | 42.00 | 43.01 | 43.01 | -3.74% | 386,901 |
| Jan 23, 2026 | 46.90 | 47.80 | 44.00 | 44.68 | 44.68 | -3.29% | 698,107 |
| Jan 22, 2026 | 43.00 | 46.20 | 43.00 | 46.20 | 46.20 | 10.00% | 1,814,065 |
| Jan 21, 2026 | 41.20 | 43.68 | 40.00 | 42.00 | 42.00 | 2.24% | 286,847 |
| Jan 20, 2026 | 41.05 | 41.89 | 41.00 | 41.08 | 41.08 | -0.46% | 140,306 |
| Jan 19, 2026 | 43.38 | 43.38 | 40.52 | 41.27 | 41.27 | -3.10% | 106,707 |
| Jan 16, 2026 | 42.95 | 43.43 | 40.50 | 42.59 | 42.59 | 7.74% | 202,205 |
| Jan 15, 2026 | 42.90 | 42.99 | 39.20 | 39.53 | 39.53 | -5.48% | 204,429 |
| Jan 14, 2026 | 42.17 | 43.80 | 41.70 | 41.82 | 41.82 | -2.45% | 197,317 |
| Jan 13, 2026 | 44.31 | 44.99 | 42.01 | 42.87 | 42.87 | -2.83% | 328,709 |
| Jan 12, 2026 | 45.00 | 46.00 | 44.00 | 44.12 | 44.12 | -2.02% | 169,166 |
| Jan 9, 2026 | 45.20 | 45.87 | 44.70 | 45.03 | 45.03 | -1.03% | 98,867 |
| Jan 8, 2026 | 47.78 | 47.78 | 45.15 | 45.50 | 45.50 | -3.36% | 467,404 |
| Jan 7, 2026 | 49.49 | 49.49 | 46.80 | 47.08 | 47.08 | -3.23% | 1,045,270 |
| Jan 6, 2026 | 49.50 | 49.50 | 47.13 | 48.65 | 48.65 | 0.48% | 332,962 |
| Jan 5, 2026 | 48.11 | 51.00 | 46.65 | 48.42 | 48.42 | 0.73% | 1,003,890 |
| Jan 2, 2026 | 48.80 | 48.99 | 47.01 | 48.07 | 48.07 | -1.21% | 142,962 |
| Jan 1, 2026 | 48.00 | 49.78 | 48.00 | 48.66 | 48.66 | 2.85% | 96,989 |
| Dec 31, 2025 | 49.70 | 50.90 | 46.18 | 47.31 | 47.31 | -4.89% | 406,939 |
| Dec 30, 2025 | 52.00 | 52.20 | 49.01 | 49.74 | 49.74 | -2.81% | 441,362 |
| Dec 29, 2025 | 50.99 | 52.90 | 50.12 | 51.18 | 51.18 | -1.08% | 695,214 |
| Dec 26, 2025 | 52.90 | 54.11 | 44.27 | 51.74 | 51.74 | 5.18% | 2,441,199 |
| Dec 24, 2025 | 49.00 | 49.97 | 48.01 | 49.19 | 49.19 | 0.78% | 255,823 |
| Dec 23, 2025 | 50.08 | 51.93 | 48.50 | 48.81 | 48.81 | -3.21% | 448,337 |
| Dec 22, 2025 | 50.25 | 52.39 | 48.80 | 50.43 | 50.43 | 0.62% | 505,247 |
| Dec 19, 2025 | 51.44 | 51.50 | 50.00 | 50.12 | 50.12 | -0.28% | 255,227 |
| Dec 18, 2025 | 52.49 | 52.89 | 49.10 | 50.26 | 50.26 | -2.97% | 622,664 |
| Dec 17, 2025 | 51.01 | 53.60 | 51.01 | 51.80 | 51.80 | 1.73% | 551,018 |
| Dec 16, 2025 | 52.52 | 53.00 | 50.40 | 50.92 | 50.92 | -3.41% | 666,042 |
| Dec 15, 2025 | 57.79 | 57.80 | 51.00 | 52.72 | 52.72 | -4.09% | 2,458,482 |
| Dec 12, 2025 | 50.05 | 54.97 | 50.00 | 54.97 | 54.97 | 10.01% | 2,236,821 |
| Dec 11, 2025 | 52.74 | 52.74 | 49.40 | 49.97 | 49.97 | -3.85% | 749,709 |
| Dec 10, 2025 | 57.11 | 57.11 | 50.75 | 51.97 | 51.97 | 0.10% | 5,110,046 |
| Dec 9, 2025 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | 10.00% | 95,192 |
| Dec 8, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 10.00% | 755,941 |
| Dec 5, 2025 | 38.66 | 43.28 | 38.66 | 42.91 | 42.91 | 8.96% | 1,911,019 |
| Dec 4, 2025 | 40.95 | 40.95 | 39.00 | 39.38 | 39.38 | -1.55% | 228,394 |
| Dec 3, 2025 | 39.98 | 41.90 | 39.80 | 40.00 | 40.00 | 1.57% | 425,619 |
| Dec 2, 2025 | 40.65 | 41.35 | 39.01 | 39.38 | 39.38 | -3.65% | 489,872 |
| Dec 1, 2025 | 40.90 | 41.99 | 39.87 | 40.87 | 40.87 | 1.89% | 527,130 |
| Nov 28, 2025 | 38.89 | 41.75 | 38.61 | 40.11 | 40.11 | 5.22% | 1,349,168 |
| Nov 27, 2025 | 36.75 | 38.75 | 36.75 | 38.12 | 38.12 | 2.42% | 322,951 |
| Nov 26, 2025 | 39.99 | 39.99 | 36.41 | 37.22 | 37.22 | -5.39% | 856,534 |
| Nov 25, 2025 | 42.76 | 43.00 | 39.00 | 39.34 | 39.34 | -7.91% | 743,128 |
| Nov 24, 2025 | 45.70 | 46.50 | 42.15 | 42.72 | 42.72 | -4.77% | 1,166,114 |
| Nov 21, 2025 | 43.11 | 46.50 | 42.00 | 44.86 | 44.86 | 4.04% | 4,023,462 |
| Nov 20, 2025 | 42.54 | 43.84 | 41.20 | 43.12 | 43.12 | 1.36% | 1,380,357 |
| Nov 19, 2025 | 38.01 | 42.54 | 38.01 | 42.54 | 42.54 | 10.01% | 2,974,066 |
| Nov 18, 2025 | 39.50 | 40.24 | 38.28 | 38.67 | 38.67 | 0.23% | 742,987 |
| Nov 17, 2025 | 40.30 | 40.98 | 38.11 | 38.58 | 38.58 | -3.26% | 771,458 |
| Nov 14, 2025 | 41.89 | 42.00 | 39.45 | 39.88 | 39.88 | -1.75% | 1,585,601 |
| Nov 13, 2025 | 37.89 | 40.59 | 36.57 | 40.59 | 40.59 | 10.00% | 2,072,240 |
| Nov 12, 2025 | 37.80 | 38.95 | 36.02 | 36.90 | 36.90 | -2.41% | 601,946 |
| Nov 11, 2025 | 40.74 | 40.74 | 37.31 | 37.81 | 37.81 | -7.56% | 1,194,051 |
| Nov 10, 2025 | 43.50 | 44.00 | 40.12 | 40.90 | 40.90 | -4.28% | 1,779,553 |
| Nov 7, 2025 | 41.51 | 43.99 | 40.03 | 42.73 | 42.73 | 3.59% | 2,922,634 |
| Nov 6, 2025 | 38.79 | 41.69 | 36.90 | 41.25 | 41.25 | 8.67% | 4,062,183 |
| Nov 5, 2025 | 37.75 | 40.38 | 36.02 | 37.96 | 37.96 | 2.10% | 3,510,160 |
| Nov 4, 2025 | 35.00 | 38.51 | 33.11 | 37.18 | 37.18 | 5.90% | 3,436,985 |
| Nov 3, 2025 | 39.99 | 40.49 | 34.55 | 35.11 | 35.11 | -6.97% | 3,621,502 |
| Oct 31, 2025 | 37.74 | 37.74 | 35.11 | 37.74 | 37.74 | 10.00% | 1,536,165 |
| Oct 30, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 10.00% | 284,350 |
| Oct 29, 2025 | 29.80 | 31.19 | 28.51 | 31.19 | 31.19 | 10.02% | 1,726,282 |
| Oct 28, 2025 | 26.00 | 28.74 | 24.55 | 28.35 | 28.35 | 8.50% | 3,724,235 |
| Oct 27, 2025 | 29.64 | 29.64 | 25.97 | 26.13 | 26.13 | -9.43% | 904,695 |
| Oct 24, 2025 | 29.70 | 29.70 | 28.30 | 28.85 | 28.85 | -0.93% | 116,846 |
| Oct 23, 2025 | 29.08 | 30.35 | 29.00 | 29.12 | 29.12 | -0.78% | 330,475 |
| Oct 22, 2025 | 30.00 | 30.35 | 29.26 | 29.35 | 29.35 | -1.21% | 127,428 |
| Oct 21, 2025 | 30.49 | 30.49 | 29.45 | 29.71 | 29.71 | -1.26% | 132,073 |
| Oct 20, 2025 | 30.00 | 32.19 | 29.35 | 30.09 | 30.09 | 2.84% | 999,497 |
| Oct 17, 2025 | 29.75 | 30.75 | 29.00 | 29.26 | 29.26 | -2.79% | 231,965 |
| Oct 16, 2025 | 31.98 | 31.98 | 30.00 | 30.10 | 30.10 | -4.35% | 217,091 |