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
2022-12-30 49.10 49.57 48.70 49.26 0.4M
2022-12-29 48.70 50.00 48.58 48.74 0.2M
2022-12-28 51.35 51.35 48.26 48.78 0.3M
2022-12-27 50.52 53.04 50.52 51.53 0.5M
2022-12-26 50.44 50.87 50.09 50.44 0.4M
2022-12-23 50.40 51.21 49.22 50.04 0.0M
2022-12-22 50.35 51.73 49.91 50.13 0.1M
2022-12-21 48.87 51.21 48.84 49.13 0.2M
2022-12-20 53.49 54.56 49.43 49.61 0.6M
2022-12-19 54.35 55.25 53.22 53.35 0.1M
2022-12-16 55.56 55.99 54.97 55.36 0.0M
2022-12-15 56.54 57.24 55.22 55.22 0.1M
2022-12-14 56.91 57.12 56.31 56.52 0.1M
2022-12-13 56.61 57.77 56.13 56.70 0.1M
2022-12-12 57.45 57.83 56.52 56.52 0.1M
2022-12-09 56.25 58.44 56.25 57.44 0.0M
2022-12-08 58.10 58.63 57.61 57.61 0.1M
2022-12-07 58.26 58.87 57.82 57.82 0.1M
2022-12-06 59.00 59.00 57.61 58.17 0.1M
2022-12-05 59.13 59.64 57.86 58.17 0.1M
2022-12-02 59.36 59.90 57.91 58.78 0.2M
2022-12-01 60.13 60.50 59.14 59.14 0.1M
2022-11-30 60.44 60.76 59.61 60.01 0.1M
2022-11-29 59.91 60.77 59.52 60.30 0.1M
2022-11-28 59.61 60.44 59.12 59.49 0.3M
2022-11-25 62.57 63.06 61.04 61.04 0.3M
2022-11-24 61.08 63.03 61.05 61.91 0.8M
2022-11-23 61.14 61.91 60.48 61.48 0.2M
2022-11-22 60.84 61.35 60.17 61.04 0.3M
2022-11-21 60.44 61.20 59.92 60.44 0.2M
2022-11-18 59.72 60.84 59.57 60.22 0.1M
2022-11-17 61.56 62.00 59.78 59.91 0.3M
2022-11-16 61.22 61.44 60.39 61.30 0.2M
2022-11-15 60.64 61.72 60.49 60.52 0.2M
2022-11-14 60.87 61.69 60.44 61.51 0.1M
2022-11-11 62.23 62.61 61.14 61.18 0.3M
2022-11-10 61.13 62.39 61.13 61.64 0.5M
2022-11-08 61.30 62.00 60.32 60.35 0.1M
2022-11-07 60.78 62.12 60.44 60.91 0.6M
2022-11-04 60.87 61.87 59.39 59.80 0.6M
2022-11-03 60.87 62.04 60.86 61.04 0.5M
2022-11-02 61.51 61.51 60.00 60.87 0.4M
2022-11-01 58.48 62.00 58.48 61.36 0.7M
2022-10-31 59.04 59.04 57.48 58.04 0.1M
2022-10-28 58.34 59.13 56.52 57.30 0.3M
2022-10-27 59.13 59.13 56.95 57.65 0.3M
2022-10-26 60.04 60.34 57.93 57.93 0.2M
2022-10-25 61.96 62.60 60.44 60.70 0.2M
2022-10-24 62.91 63.62 62.17 62.17 0.3M
2022-10-21 61.35 62.17 60.04 61.66 0.3M
2022-10-20 62.60 62.61 61.13 61.30 0.2M
2022-10-19 61.52 63.04 61.17 62.17 0.3M
2022-10-18 61.67 62.44 61.17 61.61 0.3M
2022-10-17 61.74 62.51 60.78 60.87 0.5M
2022-10-14 64.77 64.78 62.39 62.90 1.0M
2022-10-13 63.60 65.00 60.44 64.26 3.1M
2022-10-12 58.00 62.36 58.00 62.36 2.9M
2022-10-11 58.26 58.70 57.57 58.09 0.2M
2022-10-10 57.83 59.61 57.83 58.48 0.4M
2022-10-07 57.97 59.00 57.39 57.84 0.4M
2022-10-06 58.04 59.35 57.83 58.44 0.7M
2022-10-05 57.48 57.86 56.78 57.64 0.7M
2022-10-04 57.35 57.73 56.78 56.78 0.3M
2022-10-03 56.52 57.39 55.64 56.83 0.5M
2022-09-30 55.83 57.00 55.74 55.96 0.2M
2022-09-29 55.91 56.61 55.83 56.52 0.1M
2022-09-28 56.96 57.64 55.57 55.57 0.5M
2022-09-27 58.78 59.21 55.65 56.61 0.6M
2022-09-26 56.14 59.13 56.14 58.13 0.2M
2022-09-23 56.96 57.77 55.67 55.83 0.2M
2022-09-22 56.70 57.13 55.57 56.87 0.2M
2022-09-21 58.13 58.14 56.52 56.96 0.1M
2022-09-20 58.74 59.04 57.42 57.75 0.1M
2022-09-19 59.34 59.86 58.48 58.48 0.1M
2022-09-16 59.15 60.00 59.13 59.22 0.3M
2022-09-15 59.78 60.96 59.57 59.62 0.9M
2022-09-14 57.91 59.83 57.83 59.46 0.5M
2022-09-13 59.13 59.47 58.44 58.53 0.2M
2022-09-12 59.57 60.70 58.52 58.86 0.4M
2022-09-09 58.26 60.45 58.17 59.47 1.2M
2022-09-08 58.69 58.70 57.50 57.91 0.2M
2022-09-07 59.82 59.90 58.35 58.44 0.1M
2022-09-06 59.12 59.74 58.84 59.13 0.3M
2022-09-05 60.69 60.69 59.04 59.04 0.2M
2022-09-02 61.14 61.69 60.05 60.44 0.1M
2022-09-01 61.60 61.96 61.30 61.32 0.5M
2022-08-31 61.26 61.61 60.52 60.52 0.1M
2022-08-30 62.35 62.78 60.44 60.86 0.4M
2022-08-29 61.13 61.21 59.57 60.87 0.5M
2022-08-26 62.87 62.94 61.13 61.35 0.3M
2022-08-25 63.48 63.65 62.44 62.61 0.6M
2022-08-24 63.29 64.22 62.61 63.14 1.3M
2022-08-23 62.36 63.48 62.36 62.69 0.7M
2022-08-22 62.17 62.17 61.30 61.42 0.3M
2022-08-19 63.00 63.91 62.39 62.86 0.5M
2022-08-18 63.39 64.12 62.18 62.61 0.9M
2022-08-17 62.03 62.96 61.74 62.73 0.9M
2022-08-16 64.74 64.77 61.74 62.17 1.2M
2022-08-15 61.74 65.13 61.74 65.11 3.8M
2022-08-12 60.09 61.30 59.99 60.99 0.8M
2022-08-11 61.48 61.68 60.00 60.05 0.7M
2022-08-10 61.74 62.96 61.09 61.30 1.8M
2022-08-05 60.96 62.83 60.89 61.52 1.3M
2022-08-04 60.78 62.94 60.09 61.47 1.7M
2022-08-03 59.23 61.30 59.22 60.14 0.9M
2022-08-02 58.26 60.52 56.78 59.11 0.7M
2022-08-01 60.61 61.30 58.78 58.96 0.5M
2022-07-29 59.17 61.74 58.72 60.97 1.9M
2022-07-28 57.05 61.59 57.05 59.26 2.6M
2022-07-27 57.04 58.17 56.96 57.04 0.4M
2022-07-26 57.83 58.34 56.61 56.61 0.4M
2022-07-25 57.74 57.74 55.75 57.39 0.2M
2022-07-22 55.39 58.70 54.59 58.16 0.9M
2022-07-21 57.04 58.09 54.83 55.20 0.6M
2022-07-20 56.66 58.13 55.74 57.96 0.5M
2022-07-19 59.24 60.44 55.83 56.35 0.9M
2022-07-18 60.13 61.73 59.22 59.43 0.8M
2022-07-15 62.26 64.43 61.77 62.35 1.7M
2022-07-14 62.35 63.04 61.67 61.74 1.0M
2022-07-13 60.22 63.21 60.22 62.52 1.5M
2022-07-07 60.91 61.59 60.22 61.28 0.3M
2022-07-06 61.91 62.46 60.70 60.87 0.2M
2022-07-05 60.04 62.61 60.04 61.39 0.5M
2022-07-04 61.32 62.27 60.45 60.47 0.3M
2022-07-01 61.83 62.60 61.32 61.51 0.3M
2022-06-30 61.31 63.03 61.30 61.96 0.8M
2022-06-29 62.70 63.48 61.62 61.74 0.9M
2022-06-28 65.22 65.48 61.97 62.17 2.1M
2022-06-27 59.09 62.33 59.09 62.33 0.9M
2022-06-24 60.61 61.74 56.29 57.98 1.1M
2022-06-23 60.87 62.35 60.04 60.63 1.3M
2022-06-22 61.52 63.04 59.78 60.26 1.8M
2022-06-21 54.78 58.97 54.78 58.97 1.2M
2022-06-20 56.30 56.51 54.77 54.80 0.4M
2022-06-17 55.21 57.13 54.78 56.10 0.5M
2022-06-16 53.91 55.65 53.30 55.23 0.5M
2022-06-15 54.34 54.78 53.57 53.57 0.2M
2022-06-14 54.78 54.78 53.48 54.00 0.7M
2022-06-13 56.74 57.55 54.09 54.52 0.5M
2022-06-10 57.21 58.16 56.78 57.60 0.5M
2022-06-09 55.39 58.17 55.39 57.21 0.8M
2022-06-08 54.02 56.35 53.91 54.96 0.2M
2022-06-07 54.78 56.50 54.00 54.09 0.2M
2022-06-06 53.04 55.83 52.17 55.13 0.4M
2022-06-03 56.26 56.52 52.59 52.65 0.7M
2022-06-02 58.40 58.40 56.13 56.32 0.5M
2022-06-01 60.48 60.70 58.35 59.13 0.3M
2022-05-31 60.44 61.30 59.62 60.46 0.2M
2022-05-30 60.73 61.87 59.41 60.44 0.7M
2022-05-27 60.88 62.36 59.09 59.34 2.5M
2022-05-26 54.00 58.01 54.00 58.01 2.0M
2022-05-25 50.78 54.38 49.76 54.38 0.7M
2022-05-24 50.57 52.61 50.44 50.52 0.4M
2022-05-23 51.39 52.90 51.31 51.48 0.2M
2022-05-20 52.62 54.00 52.62 53.74 0.1M
2022-05-19 53.83 55.22 52.80 53.17 0.4M
2022-05-18 51.30 54.99 50.05 54.21 0.9M
2022-05-17 49.65 52.00 49.65 51.48 0.3M
2022-05-16 50.87 51.74 49.62 49.65 0.4M
2022-05-13 51.74 52.83 51.52 52.23 0.5M
2022-05-12 52.93 53.04 51.13 51.46 1.1M
2022-05-11 54.68 54.87 51.33 52.62 0.5M
2022-05-10 53.78 55.39 52.27 54.04 0.7M
2022-05-09 57.49 57.83 53.94 53.94 0.6M
2022-05-06 60.87 60.87 56.53 58.44 0.4M
2022-04-28 62.96 62.96 59.13 60.90 0.5M
2022-04-27 63.57 63.57 62.87 63.04 0.1M
2022-04-26 64.35 65.34 63.84 63.87 0.2M
2022-04-25 63.49 66.14 63.49 64.35 0.4M
2022-04-22 63.65 64.59 61.74 63.21 0.3M
2022-04-21 65.23 65.23 63.04 63.09 0.3M
2022-04-20 67.83 68.17 65.22 65.26 0.4M
2022-04-19 67.57 68.17 66.13 67.83 0.2M
2022-04-18 68.83 69.11 66.96 67.06 0.4M
2022-04-15 70.44 70.87 68.70 68.70 0.4M
2022-04-14 69.57 71.04 68.87 69.90 0.7M
2022-04-13 70.43 72.78 68.26 68.70 2.0M
2022-04-12 66.09 70.35 65.39 70.35 2.0M
2022-04-11 64.70 65.77 63.70 65.77 0.7M
2022-04-08 60.04 61.64 60.00 60.78 0.5M
2022-04-07 61.30 61.50 60.44 60.52 0.2M
2022-04-06 60.65 61.70 59.69 60.92 0.6M
2022-04-05 63.02 63.91 58.26 60.22 1.0M
2022-04-04 64.78 64.87 61.84 62.17 0.5M
2022-04-01 65.24 66.96 64.74 66.13 0.9M
2022-03-31 65.26 66.78 64.35 65.70 0.6M
2022-03-30 65.11 65.89 64.01 65.22 0.9M
2022-03-29 70.87 74.09 65.35 65.74 3.7M
2022-03-28 68.01 71.14 67.65 70.00 0.7M
2022-03-25 67.82 68.61 66.95 68.52 0.3M
2022-03-24 65.48 68.35 63.58 67.83 1.6M
2022-03-22 68.70 69.35 64.87 66.57 0.9M
2022-03-21 66.95 69.57 65.66 67.87 0.5M
2022-03-18 71.83 71.83 66.91 66.96 1.4M
2022-03-17 72.61 73.87 72.18 72.26 0.4M
2022-03-16 73.26 74.44 72.09 72.17 0.5M
2022-03-15 70.28 72.61 70.28 72.39 0.4M
2022-03-14 72.96 73.03 69.59 69.98 0.3M
2022-03-11 75.65 75.83 72.36 73.29 0.5M
2022-03-10 74.78 76.51 74.35 76.48 1.2M
2022-03-09 74.57 74.57 71.35 72.61 0.3M
2022-03-08 70.57 75.04 70.57 73.04 0.5M
2022-03-07 78.26 78.95 72.40 72.61 1.2M
2022-03-04 78.61 79.48 78.10 78.27 0.4M
2022-03-03 80.35 80.87 78.09 78.26 0.8M
2022-03-02 80.01 82.00 78.40 79.57 2.7M
2022-03-01 80.87 82.11 78.35 82.11 2.1M
2022-02-28 73.74 76.94 72.17 76.89 0.5M
2022-02-25 73.65 76.96 72.88 73.68 1.5M
2022-02-24 77.48 77.48 74.87 74.87 1.6M
2022-02-23 80.43 81.74 79.91 81.09 1.0M
2022-02-22 83.04 83.04 78.04 78.77 1.4M
2022-02-21 86.09 86.95 83.36 83.48 0.5M
2022-02-18 86.09 86.09 84.96 85.55 0.2M
2022-02-17 86.33 87.39 85.00 85.31 0.5M
2022-02-16 88.70 89.48 86.31 86.78 0.9M
2022-02-15 85.57 89.46 83.40 88.26 2.3M
2022-02-14 86.96 88.47 82.97 84.26 1.0M
2022-02-11 87.17 89.44 86.18 87.52 0.9M
2022-02-10 88.04 88.70 86.96 86.97 0.7M
2022-02-09 87.70 89.48 87.07 87.83 1.7M
2022-02-08 88.00 89.13 86.09 86.95 1.5M
2022-02-07 91.91 92.44 87.83 87.84 2.2M
2022-02-04 94.78 95.47 90.42 91.64 2.4M
2022-02-03 96.52 97.50 94.78 95.13 3.2M
2022-02-02 94.01 95.65 94.01 94.03 1.0M
2022-02-01 93.31 96.34 93.04 94.35 2.6M
2022-01-31 92.96 94.57 92.48 92.70 1.3M
2022-01-28 92.12 93.70 91.39 92.46 1.2M
2022-01-27 92.17 93.83 91.52 91.90 1.5M
2022-01-26 90.44 93.00 88.39 92.44 3.3M
2022-01-25 97.79 97.79 89.04 89.13 3.1M
2022-01-24 96.52 99.77 93.92 95.64 3.4M
2022-01-21 94.79 98.48 93.49 96.44 4.0M
2022-01-20 86.87 92.79 84.78 92.79 3.5M
2022-01-19 85.83 88.68 83.97 87.48 5.2M
2022-01-18 85.04 87.83 84.39 85.65 2.6M
2022-01-17 99.38 87.37 82.62 85.44 3.7M
2022-01-14 93.50 94.74 87.30 88.07 4.0M
2022-01-13 88.52 92.00 88.25 91.91 4.1M
2022-01-12 89.65 91.30 87.39 88.43 2.1M
2022-01-11 88.70 90.29 87.84 89.04 2.2M
2022-01-10 85.26 91.22 85.26 88.26 3.8M
2022-01-07 81.09 85.96 81.09 85.00 3.8M
2022-01-06 81.52 86.35 79.87 80.35 6.1M
2022-01-05 80.44 83.57 79.13 82.44 5.9M
2022-01-04 75.57 78.13 74.89 78.13 2.0M
2022-01-03 68.22 72.69 67.52 72.69 2.8M