SUPER
WAITLIST
  1. Home
  2. Stocks
  3. OCTOPUS
  4. History

OCTOPUS · TECHNOLOGY & COMMUNICATION

OCTOPUS share price history Octopus Digital Limited

Octopus Digital Limited (OCTOPUS) has 1,268 daily sessions on file, from 5 Oct 2021 to 13 Nov 2026. The last close was Rs 27.45. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
5 Oct 2021close Rs 43.64
Last session
13 Nov 2026close Rs 27.45
Sessions on file
1,26862 months
Highest close
Rs 117.0415 Aug 2024
Lowest close
Rs 24.899 Mar 2026

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

OCTOPUS month-end close

2053861202026-112021-102024-05OCTOPUS month-end close
Oct 2021 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 202627.4527.4525.415,543,4519
Oct 202625.4927.7425.491,898,87622
Sep 202628.1131.3228.114,878,34522
Aug 202629.8832.1529.353,887,62519
Jul 202631.0634.7030.736,051,29723
Jun 202634.3638.2631.5020,800,46420
May 202632.2334.7630.997,639,59717
Apr 202630.9834.4530.9811,255,52922
Mar 202633.9833.9824.8917,761,14420
Feb 202629.3739.3229.374,644,32719
Jan 202639.0443.9239.048,902,01922
Dec 202543.6144.3542.0810,781,27022
Nov 202543.9144.1942.397,613,93720
Oct 202543.7853.4543.7812,580,76823
Sep 202553.4956.0651.7221,725,24922
Aug 202553.0457.8352.3026,121,31420
Jul 202552.6459.3252.0725,859,12723
Jun 202551.5054.7147.5312,353,27419
May 202552.8854.1039.7515,440,95420
Apr 202547.5557.0047.5513,205,86020
Mar 202557.5363.7856.3219,182,60419
Feb 202555.9062.9055.9014,417,15019
Jan 202563.5873.8063.5827,508,00223
Dec 202470.8177.1868.1542,232,70121
Nov 202470.1274.0063.9255,675,32621
Oct 202475.38110.8375.3870,564,39623
Sep 202499.37102.9799.3716,525,39420
Aug 2024114.21117.0488.9896,508,10521
Jul 202490.10101.5683.5772,399,02221
Jun 202486.8789.0366.2743,535,64017
May 202467.6178.0856.56101,987,15021
Apr 202461.0861.4742.2324,847,50018
Mar 202442.5543.7040.255,590,50021
Feb 202442.7743.9439.434,825,50019
Jan 202440.4748.7240.148,308,50023
Dec 202347.7251.0838.9227,257,00020
Nov 202344.5747.8739.3422,062,00021
Oct 202339.2343.0438.0013,707,50022
Sep 202337.7238.1436.911,676,00020
Aug 202335.1547.0835.156,567,00022
Jul 202346.8846.8840.1914,881,50020
Jun 202337.3944.2936.443,986,50019
May 202340.4151.2739.614,934,50022
Apr 202352.4353.4851.522,557,50016
Mar 202351.4554.9750.532,714,00022
Feb 202352.1557.2552.152,090,00020
Jan 202354.8361.6152.525,574,00022
Dec 202256.6568.2656.133,276,50022
Nov 202269.0071.2968.236,062,50021
Oct 202266.9174.0165.4611,507,50021
Sep 202264.3570.6964.326,276,00022
Aug 202269.7873.9867.9617,367,50021
Jul 202270.1272.0263.7013,036,00018
Jun 202271.3172.0460.6514,081,50022
May 202269.5169.5457.3411,090,50018
Apr 202269.8680.3568.6410,653,85720
Mar 202275.5594.4374.8618,962,90622
Feb 202287.85109.3484.7323,995,51820
Jan 2022107.52110.9083.5960,619,00021
Dec 202177.7678.6359.3018,243,00023
Nov 202169.5680.8667.7726,848,00022
Oct 202170.7077.7743.6433,042,50018

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 202627.45+6.23%4,725,101
12 Nov 202625.84-0.77%148,146
11 Nov 202626.04+0.23%116,013
10 Nov 202625.98+1.33%108,077
6 Nov 202625.64-0.74%76,487
5 Nov 202625.83+0.94%155,234
4 Nov 202625.59+0.04%143,125
3 Nov 202625.58+0.67%32,077
2 Nov 202625.41-0.31%39,191
30 Oct 202625.49-1.39%85,178
29 Oct 202625.85-2.89%247,191
28 Oct 202626.62+0.04%60,302
27 Oct 202626.61+0.80%65,084
26 Oct 202626.40+0.61%40,969
23 Oct 202626.24-0.46%48,665
22 Oct 202626.36-0.79%50,886
21 Oct 202626.57-1.74%103,895
20 Oct 202627.04-0.18%43,714
19 Oct 202627.09-0.51%69,111
16 Oct 202627.23-0.51%42,224
15 Oct 202627.37-0.11%209,337
14 Oct 202627.40+0.40%130,362
13 Oct 202627.29+0.29%33,561
12 Oct 202627.21-0.07%109,326
9 Oct 202627.23+0.37%19,357
8 Oct 202627.13-1.02%40,925
7 Oct 202627.41+1.52%117,582
6 Oct 202627.00+0.37%100,942
5 Oct 202626.90-2.43%59,840
2 Oct 202627.57-0.61%75,143
1 Oct 202627.74-1.32%145,282
30 Sep 202628.11-0.04%37,277
29 Sep 202628.12-1.37%79,473
28 Sep 202628.51+0.78%52,123
25 Sep 202628.29+0.46%18,055
24 Sep 202628.16-1.16%69,881
23 Sep 202628.49-0.42%99,548
22 Sep 202628.61+0.70%52,734
21 Sep 202628.41+0.53%83,645
18 Sep 202628.26-0.81%112,546
17 Sep 202628.49+1.35%39,032
16 Sep 202628.110.00%57,134
15 Sep 202628.11-0.04%62,700
14 Sep 202628.12-3.07%99,585
11 Sep 202629.01+1.43%280,285
10 Sep 202628.60-1.92%93,956
9 Sep 202629.16-1.39%173,730
8 Sep 202629.57-5.59%1,794,219
7 Sep 202631.32+10.01%752,740
4 Sep 202628.47-0.07%150,465
3 Sep 202628.49-0.45%283,879
2 Sep 202628.62-3.21%202,563
1 Sep 202629.57-1.04%282,775
31 Aug 202629.88+1.81%1,580,255
28 Aug 202629.35-2.39%222,880
27 Aug 202630.07-1.60%115,959
25 Aug 202630.56-0.07%48,647
24 Aug 202630.58-0.29%71,619
21 Aug 202630.67-0.87%122,227
20 Aug 202630.94-0.32%155,512

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

OCTOPUS daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,268 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on OCTOPUS

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .