Octopus Digital

OCTO
🏛️ pakistan →
53.45
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 68.24 68.70 66.96 67.62 0.7M
2021-12-30 68.70 69.99 68.04 68.26 0.9M
2021-12-29 66.52 69.30 66.52 67.70 1.0M
2021-12-28 67.04 67.24 65.79 66.48 0.4M
2021-12-27 67.17 67.78 65.74 67.35 0.7M
2021-12-24 69.04 70.78 66.52 67.10 1.4M
2021-12-23 66.96 71.05 66.35 68.39 3.8M
2021-12-22 65.90 67.48 65.78 66.18 0.7M
2021-12-21 65.61 69.09 65.22 65.44 2.3M
2021-12-20 60.01 64.28 59.13 64.28 1.7M
2021-12-17 57.57 60.09 57.39 59.80 0.6M
2021-12-16 58.26 59.91 56.09 57.74 0.8M
2021-12-15 55.65 58.44 55.65 58.27 0.7M
2021-12-14 51.74 54.78 50.44 54.25 0.3M
2021-12-13 54.35 55.09 51.04 52.17 0.5M
2021-12-10 55.65 55.74 53.91 54.78 0.3M
2021-12-09 58.17 58.26 54.91 55.26 0.3M
2021-12-08 59.13 59.98 57.39 58.25 0.6M
2021-12-07 53.91 57.47 53.91 57.47 1.0M
2021-12-06 54.09 55.39 53.04 53.50 0.2M
2021-12-03 53.04 56.25 52.78 52.79 1.2M
2021-12-02 59.65 59.91 56.28 56.28 0.7M
2021-12-01 60.52 61.79 60.44 60.49 0.2M
2021-11-30 62.52 63.04 60.00 60.09 0.3M
2021-11-29 58.39 62.17 57.40 61.30 0.4M
2021-11-26 59.46 60.53 57.83 58.50 0.2M
2021-11-25 60.09 60.57 58.70 59.91 0.2M
2021-11-24 59.30 61.74 57.48 60.28 0.4M
2021-11-23 62.41 62.70 58.79 59.74 0.4M
2021-11-22 61.74 63.13 61.39 61.83 0.2M
2021-11-19 62.61 63.83 62.17 62.97 0.4M
2021-11-18 65.13 65.13 62.17 62.63 0.4M
2021-11-17 65.99 66.00 63.83 64.50 0.3M
2021-11-16 64.35 66.48 64.35 66.09 1.4M
2021-11-15 66.09 67.19 63.50 63.50 0.5M
2021-11-12 68.61 69.48 65.57 66.96 1.9M
2021-11-11 70.44 71.64 67.91 68.00 2.2M
2021-11-10 67.39 72.35 67.39 70.35 5.0M
2021-11-09 70.00 71.65 65.20 66.96 5.5M
2021-11-08 63.57 69.21 63.57 69.21 4.5M
2021-11-05 63.44 66.61 62.75 63.74 1.8M
2021-11-04 61.44 64.77 61.30 63.47 2.6M
2021-11-03 61.30 62.83 60.87 61.91 0.9M
2021-11-02 61.00 62.39 60.87 61.04 0.5M
2021-11-01 61.30 63.04 61.04 61.30 0.8M
2021-10-29 60.26 63.47 59.57 61.39 1.5M
2021-10-28 61.64 61.65 60.09 60.27 0.5M
2021-10-27 62.62 64.17 60.28 60.28 1.5M
2021-10-26 63.38 65.13 61.87 61.89 2.3M
2021-10-25 64.34 66.04 62.26 62.91 2.3M
2021-10-22 60.18 64.71 57.10 63.74 6.3M
2021-10-21 61.30 62.52 59.30 60.17 3.3M
2021-10-20 61.31 65.74 60.97 61.30 3.3M
2021-10-18 71.22 71.22 62.56 62.56 6.1M
2021-10-15 66.94 67.63 66.09 67.63 0.8M
2021-10-14 62.91 62.91 57.96 62.91 9.1M
2021-10-13 58.53 58.53 58.53 58.53 0.5M
2021-10-12 54.45 54.45 54.45 54.45 0.4M
2021-10-11 50.66 50.66 50.66 50.66 0.0M
2021-10-08 47.13 47.13 47.13 47.13 0.0M
2021-10-07 43.84 43.84 43.84 43.84 0.0M
2021-10-06 40.79 40.79 40.79 40.79 0.0M
2021-10-05 37.95 37.95 35.30 37.95 0.1M