PAKD share price history Pak Datacom Limited

Pak Datacom Limited (PAKD) has 2,065 daily sessions on file, from 23 Sep 2016 to 13 Nov 2026. The last close was Rs 123.01. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 23 Sep 2016close Rs 66.21
Last session: 13 Nov 2026close Rs 123.01
Sessions on file: 2,065123 months
Highest close: Rs 399.1920 Jun 2025
Lowest close: Rs 37.1721 Oct 2019

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

PAKD month-end close

Sep 2016 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

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	123.01	123.01	113.05	91,312	9
Oct 2026	120.00	123.11	116.28	63,616	22
Sep 2026	120.50	137.36	117.13	953,042	22
Aug 2026	126.00	135.09	121.06	583,251	19
Jul 2026	122.46	134.83	118.45	287,893	23
Jun 2026	127.00	149.59	127.00	1,261,550	20
May 2026	127.80	128.54	112.62	130,232	17
Apr 2026	111.95	134.09	106.47	315,986	22
Mar 2026	111.33	133.80	91.76	798,874	20
Feb 2026	117.37	157.68	117.37	165,912	19
Jan 2026	145.61	168.67	145.61	719,505	22
Dec 2025	160.25	187.06	159.79	1,128,194	22
Nov 2025	170.99	181.70	166.02	154,951	20
Oct 2025	178.16	204.57	176.01	250,322	23
Sep 2025	205.82	213.90	193.51	356,339	22
Aug 2025	203.07	222.48	203.07	519,247	20
Jul 2025	221.75	335.09	218.11	1,401,436	23
Jun 2025	311.74	399.19	259.14	4,902,866	19
May 2025	235.58	235.58	94.94	1,050,861	20
Apr 2025	100.88	108.54	91.98	246,911	20
Mar 2025	97.18	102.60	88.23	320,957	19
Feb 2025	95.10	109.38	95.10	367,032	19
Jan 2025	104.88	156.74	97.64	613,648	23
Dec 2024	158.65	158.65	75.11	2,877,984	21
Nov 2024	73.94	78.40	64.84	1,180,768	21
Oct 2024	64.98	71.93	63.86	704,615	23
Sep 2024	65.50	85.36	65.50	492,396	20
Aug 2024	82.63	88.93	73.18	1,266,126	21
Jul 2024	74.16	77.92	73.14	123,796	21
Jun 2024	74.17	76.05	71.75	116,443	17
May 2024	75.34	76.85	72.00	122,105	21
Apr 2024	76.98	79.00	71.99	64,000	17
Mar 2024	72.24	77.98	72.24	86,000	20
Feb 2024	74.00	82.23	74.00	147,500	19
Jan 2024	84.98	96.99	79.92	217,000	22
Dec 2023	92.83	92.83	74.53	462,000	20
Nov 2023	76.86	77.20	68.55	286,500	21
Oct 2023	67.99	80.78	67.99	265,000	21
Sep 2023	76.99	77.57	67.00	433,000	19
Aug 2023	66.99	69.49	64.04	96,500	22
Jul 2023	65.80	70.95	65.14	77,000	20
Jun 2023	66.35	73.55	65.70	28,500	17
May 2023	66.20	70.95	65.50	100,000	18
Apr 2023	67.00	69.85	59.00	218,000	11
Mar 2023	59.51	63.95	59.51	84,500	16
Feb 2023	58.85	59.87	55.99	40,000	15
Jan 2023	57.84	58.98	53.29	119,000	19
Dec 2022	56.99	59.35	53.58	211,000	20
Nov 2022	56.50	58.72	48.31	509,500	21
Oct 2022	48.74	58.82	47.41	353,500	20
Sep 2022	58.04	64.00	54.20	1,116,000	20
Aug 2022	52.58	55.27	46.90	518,500	20
Jul 2022	46.17	46.45	42.84	32,500	12
Jun 2022	44.60	47.13	40.01	58,500	17
May 2022	42.00	43.79	40.10	88,000	16
Apr 2022	46.95	53.75	46.00	229,500	20
Mar 2022	49.80	54.25	46.00	293,000	20
Feb 2022	44.75	52.83	42.02	130,500	16
Jan 2022	50.00	54.48	48.11	112,500	21
Dec 2021	53.50	56.39	42.78	580,000	21
Nov 2021	49.95	64.14	49.95	233,500	22
Oct 2021	59.99	65.35	58.99	230,500	19
Sep 2021	61.22	69.90	53.82	222,000	22
Aug 2021	66.28	69.46	63.48	389,000	20
Jul 2021	61.00	69.67	61.00	236,500	19
Jun 2021	69.94	86.75	69.94	1,159,000	22
May 2021	76.10	78.50	73.56	185,500	14
Apr 2021	76.00	85.00	75.50	279,000	22
Mar 2021	81.21	105.62	70.65	860,500	22
Feb 2021	114.18	131.27	113.60	976,000	19
Jan 2021	110.29	118.44	105.00	446,500	20
Dec 2020	119.13	124.12	55.25	1,585,000	22
Nov 2020	55.10	65.89	55.10	140,500	17
Oct 2020	64.08	65.98	61.83	90,500	16
Sep 2020	65.00	69.36	46.15	1,187,500	22
Aug 2020	48.42	48.97	46.00	36,000	11
Jul 2020	46.22	48.99	46.00	43,000	9
Jun 2020	48.65	48.65	45.80	59,000	9
May 2020	47.99	47.99	43.00	23,000	8
Apr 2020	47.20	47.20	41.35	50,000	12
Mar 2020	48.99	49.74	44.18	24,000	9
Feb 2020	51.30	52.30	48.46	5,500	5
Jan 2020	49.68	49.68	46.48	14,500	10
Dec 2019	47.96	49.78	44.47	48,500	16
Nov 2019	43.99	54.77	40.22	164,500	21
Oct 2019	40.49	40.49	37.17	66,000	13
Sep 2019	40.00	44.49	40.00	21,500	8
Aug 2019	42.98	44.49	40.01	13,000	7
Jul 2019	41.48	45.48	41.02	22,000	10
Jun 2019	44.48	44.89	42.28	9,000	8
May 2019	44.43	44.78	41.43	27,000	11
Apr 2019	41.75	45.98	40.50	112,000	21
Mar 2019	48.27	55.48	48.27	44,500	13
Feb 2019	53.57	56.78	53.57	42,000	11
Jan 2019	56.60	58.73	53.10	150,500	16
Dec 2018	53.63	57.94	51.55	85,000	16
Nov 2018	52.97	56.22	50.49	157,500	18
Oct 2018	50.48	55.10	49.00	65,000	10
Sep 2018	52.70	54.50	51.02	24,500	9
Aug 2018	52.72	55.00	48.70	75,000	14
Jul 2018	49.80	59.78	47.26	97,500	11
Jun 2018	59.95	59.95	57.70	102,000	6
May 2018	55.11	58.35	52.67	23,000	13
Apr 2018	58.05	61.10	55.25	14,500	10
Mar 2018	60.90	60.90	54.25	31,000	13
Feb 2018	57.00	60.99	56.90	20,000	10
Jan 2018	59.53	61.47	55.90	67,000	18
Dec 2017	62.60	62.60	62.60	500	1
Nov 2017	59.95	62.30	56.91	45,500	12
Oct 2017	61.79	61.79	55.50	10,000	6
Sep 2017	57.75	59.89	54.01	31,500	13
Aug 2017	57.76	64.95	56.36	37,000	13
Jul 2017	58.17	61.70	52.49	55,500	17
Jun 2017	51.50	59.35	51.50	17,000	10
May 2017	59.02	61.70	57.31	128,000	21
Apr 2017	59.90	63.25	57.70	350,500	19
Mar 2017	62.73	77.45	57.26	532,000	21
Feb 2017	77.86	89.90	77.86	329,000	19
Jan 2017	88.03	105.00	84.30	1,136,500	21
Dec 2016	96.80	96.80	67.25	1,049,000	17
Nov 2016	71.12	77.29	69.04	51,000	11
Oct 2016	71.84	76.21	65.05	1,107,500	16
Sep 2016	72.30	72.30	66.21	4,500	3

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

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	123.01	+8.81%	38,588
12 Nov 2026	113.05	-0.96%	3,557
11 Nov 2026	114.15	+0.73%	6,104
10 Nov 2026	113.32	-0.65%	10,796
6 Nov 2026	114.06	-4.48%	15,899
5 Nov 2026	119.41	+0.06%	9,314
4 Nov 2026	119.34	-0.70%	1,660
3 Nov 2026	120.18	+0.12%	754
2 Nov 2026	120.04	+0.03%	4,640
30 Oct 2026	120.00	+1.69%	2,679
29 Oct 2026	118.00	+1.15%	227
28 Oct 2026	116.66	+0.24%	381
27 Oct 2026	116.38	+0.09%	774
26 Oct 2026	116.28	0.00%	254
23 Oct 2026	116.28	-2.62%	502
22 Oct 2026	119.41	+1.09%	1,997
21 Oct 2026	118.12	-1.74%	1,008
20 Oct 2026	120.21	+0.01%	1,938
19 Oct 2026	120.20	-2.36%	1,054
16 Oct 2026	123.11	+1.71%	11,779
15 Oct 2026	121.04	+2.48%	16,815
14 Oct 2026	118.11	0.00%	8,563
13 Oct 2026	118.11	-0.29%	2,663
12 Oct 2026	118.45	-0.13%	1,069
9 Oct 2026	118.61	-1.07%	4,900
8 Oct 2026	119.89	+0.75%	1,434
7 Oct 2026	119.00	-0.66%	1,273
6 Oct 2026	119.79	+0.82%	454
5 Oct 2026	118.82	-0.03%	3,286
2 Oct 2026	118.86	-0.23%	301
1 Oct 2026	119.13	-1.14%	265
30 Sep 2026	120.50	+0.43%	277
29 Sep 2026	119.99	-1.45%	9,836
28 Sep 2026	121.75	+1.06%	355
25 Sep 2026	120.47	-1.22%	2,323
24 Sep 2026	121.96	-1.61%	4,960
23 Sep 2026	123.96	-0.03%	2,972
22 Sep 2026	124.00	+2.47%	11,780
21 Sep 2026	121.01	-2.10%	3,446
18 Sep 2026	123.60	+4.00%	12,928
17 Sep 2026	118.85	+1.16%	5,141
16 Sep 2026	117.49	-0.45%	3,159
15 Sep 2026	118.02	+0.76%	8,606
14 Sep 2026	117.13	-0.31%	3,566
11 Sep 2026	117.50	-1.66%	17,067
10 Sep 2026	119.48	-2.13%	19,255
9 Sep 2026	122.08	+1.79%	8,436
8 Sep 2026	119.93	-3.40%	18,963
7 Sep 2026	124.15	+0.22%	18,533
4 Sep 2026	123.88	-0.40%	59,382
3 Sep 2026	124.38	-9.45%	414,753
2 Sep 2026	137.36	+10.00%	324,060
1 Sep 2026	124.87	-0.90%	3,244
31 Aug 2026	126.00	-0.94%	15,596
28 Aug 2026	127.20	-1.99%	8,576
27 Aug 2026	129.78	-0.57%	10,066
25 Aug 2026	130.52	-2.64%	4,818
24 Aug 2026	134.06	+0.29%	10,601
21 Aug 2026	133.67	-0.37%	14,466
20 Aug 2026	134.16	-0.69%	25,099

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

PAKD daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,065 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.