Pakistan Telecommunication Company Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	53.000	56.020	52.020	53.760	53.760	3,587,054
2026-10-16	54.400	55.110	52.300	53.600	53.600	3,568,227
2026-10-15	51.890	55.990	51.300	55.060	55.060	14,493,083
2026-10-14	51.500	52.440	50.010	51.160	51.160	7,472,822
2026-10-13	57.120	57.300	51.510	51.990	51.990	13,423,693
2026-10-12	58.050	59.000	56.900	57.180	57.180	1,681,019
2026-10-09	60.970	61.350	58.500	58.840	58.840	4,183,886
2026-10-08	60.350	61.770	60.000	60.090	60.090	1,153,837
2026-10-07	58.470	61.880	57.560	60.240	60.240	3,461,151
2026-10-06	57.460	58.550	56.510	58.060	58.060	988,204
2026-10-05	58.500	59.690	56.200	56.550	56.550	1,234,421
2026-10-02	59.050	59.800	58.430	58.870	58.870	790,175
2026-10-01	61.000	61.000	58.500	59.190	59.190	1,969,074
2026-09-30	60.660	61.690	59.800	60.260	60.260	1,360,891
2026-09-29	61.490	61.890	60.010	60.630	60.630	400,354
2026-09-28	62.000	63.490	60.810	61.260	61.260	364,000
2026-09-25	62.950	62.950	60.550	61.370	61.370	1,464,922
2026-09-24	63.100	63.100	62.200	62.380	62.380	278,815
2026-09-23	63.300	64.000	62.400	62.880	62.880	713,930
2026-09-22	63.000	63.500	62.500	63.250	63.250	530,313
2026-09-21	63.800	63.800	62.670	62.890	62.890	306,676
2026-09-18	63.370	63.880	62.310	62.800	62.800	604,292
2026-09-17	63.100	63.950	62.250	62.850	62.850	805,891
2026-09-16	64.000	64.890	62.060	62.430	62.430	921,508
2026-09-15	65.000	65.400	63.750	64.250	64.250	510,460
2026-09-14	66.000	66.000	64.000	64.230	64.230	1,663,999
2026-09-11	63.000	66.340	62.660	66.030	66.030	4,518,546
2026-09-10	64.300	65.900	63.420	64.360	64.360	2,784,406
2026-09-09	65.980	66.250	64.860	65.340	65.340	1,350,846
2026-09-08	65.750	66.440	63.230	65.630	65.630	5,708,947
2026-09-07	67.700	67.700	65.250	65.660	65.660	1,105,776
2026-09-04	67.260	68.000	66.710	67.320	67.320	2,191,254
2026-09-03	67.060	68.200	66.900	67.010	67.010	2,111,573
2026-09-02	68.800	68.800	66.480	67.260	67.260	2,777,510
2026-09-01	69.690	69.880	68.680	68.800	68.800	433,408
2026-08-31	69.640	70.200	68.500	69.420	69.420	869,575
2026-08-28	69.980	70.400	69.400	69.640	69.640	1,437,847
2026-08-27	70.150	70.500	69.800	69.980	69.980	1,167,911
2026-08-25	70.250	70.790	69.770	70.140	70.140	917,550
2026-08-24	71.000	71.990	70.020	70.230	70.230	2,729,216
2026-08-21	70.500	71.890	69.650	71.040	71.040	2,448,801
2026-08-20	71.800	72.250	70.000	70.500	70.500	2,210,445
2026-08-19	70.500	72.500	69.700	71.600	71.600	8,891,740
2026-08-18	72.020	72.020	69.750	70.090	70.090	2,333,702
2026-08-17	72.000	72.600	71.250	72.110	72.110	1,702,519
2026-08-13	71.000	71.510	70.530	71.180	71.180	1,484,834
2026-08-12	71.660	72.180	70.220	71.000	71.000	1,118,112
2026-08-11	72.000	73.000	71.100	71.650	71.650	1,721,801
2026-08-10	72.500	73.200	71.920	72.150	72.150	1,222,643
2026-08-07	73.380	74.050	71.710	72.410	72.410	3,962,747
2026-08-06	72.000	74.000	71.500	73.160	73.160	5,377,276
2026-08-05	72.500	72.990	70.800	71.820	71.820	2,866,909
2026-08-04	72.500	72.500	71.300	71.460	71.460	1,443,682
2026-08-03	73.200	73.400	72.000	72.490	72.490	2,605,618
2026-07-31	72.000	73.210	71.500	72.010	72.010	5,189,923
2026-07-30	69.890	72.350	69.300	71.380	71.380	4,512,614
2026-07-29	69.890	71.750	68.500	70.580	70.580	6,009,213
2026-07-28	71.000	73.900	69.000	70.000	70.000	11,204,880
2026-07-27	71.000	71.500	69.200	71.070	71.070	4,569,026
2026-07-24	68.000	70.500	67.150	68.070	68.070	3,088,400

Page 1 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-05-15	0.5000 PKR
2020-04-07	0.5000 PKR
2019-05-09	0.5000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.