Pakistan Telecommunication Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	12.050	12.890	11.780	12.560	12.560	8,449,355
2024-08-19	12.480	12.580	11.880	11.960	11.960	3,613,704
2024-08-16	12.600	13.400	12.220	12.420	12.420	21,231,660
2024-08-15	11.500	12.570	11.400	12.570	12.570	14,249,010
2024-08-13	11.800	11.800	11.330	11.430	11.430	7,758,704
2024-08-12	11.750	11.950	11.610	11.670	11.670	1,384,559
2024-08-09	11.950	12.050	11.700	11.750	11.750	1,519,919
2024-08-08	12.200	12.250	11.800	11.860	11.860	2,657,156
2024-08-07	11.980	12.250	11.790	12.160	12.160	2,212,986
2024-08-06	11.900	12.240	11.750	11.840	11.840	5,650,129
2024-08-05	12.180	12.180	11.710	11.780	11.780	2,950,701
2024-08-02	12.180	12.200	11.960	12.010	12.010	2,239,514
2024-08-01	12.000	12.170	11.620	12.060	12.060	1,813,570
2024-07-31	12.250	12.250	11.800	11.890	11.890	2,453,797
2024-07-30	12.270	12.390	12.100	12.310	12.310	2,023,054
2024-07-29	12.100	12.500	12.050	12.270	12.270	5,845,036
2024-07-26	12.500	12.500	11.910	12.100	12.100	4,528,573
2024-07-25	12.600	12.690	12.360	12.410	12.410	1,427,639
2024-07-24	12.600	12.880	12.410	12.520	12.520	2,632,938
2024-07-23	12.420	12.900	12.420	12.600	12.600	2,412,593
2024-07-22	12.980	12.990	12.400	12.470	12.470	2,981,630
2024-07-19	13.720	13.790	12.800	12.930	12.930	9,509,676
2024-07-18	13.150	14.100	13.020	13.700	13.700	25,028,449
2024-07-15	12.950	13.430	12.950	13.010	13.010	8,852,269
2024-07-12	12.680	13.060	11.920	12.950	12.950	8,856,632
2024-07-11	12.600	12.840	12.400	12.570	12.570	5,129,704
2024-07-10	13.250	13.350	12.550	12.690	12.690	11,175,100
2024-07-09	12.720	13.560	12.520	13.130	13.130	17,895,381
2024-07-08	12.560	12.900	12.350	12.680	12.680	6,511,831
2024-07-05	12.340	12.700	12.320	12.430	12.430	6,754,595
2024-07-04	12.500	12.870	12.320	12.370	12.370	11,832,710
2024-07-03	12.700	12.730	12.300	12.370	12.370	7,296,389
2024-07-02	12.770	12.930	12.480	12.630	12.630	13,241,410
2024-07-01	12.170	12.900	12.050	12.650	12.650	30,206,070
2024-06-28	11.490	12.010	11.000	12.010	12.010	70,992,430
2024-06-27	11.700	11.950	10.850	11.010	11.010	12,361,450
2024-06-26	12.090	12.100	11.480	11.600	11.600	2,333,571
2024-06-25	12.030	12.170	11.850	11.940	11.940	985,792
2024-06-24	12.300	12.380	12.100	12.150	12.150	966,683
2024-06-21	12.320	12.390	12.140	12.290	12.290	1,368,799
2024-06-20	12.060	12.320	12.050	12.220	12.220	1,403,018
2024-06-14	12.800	13.180	12.000	12.060	12.060	7,152,021
2024-06-13	12.280	13.230	12.050	13.080	13.080	5,626,000
2024-06-12	11.880	12.300	11.600	12.190	12.190	2,140,163
2024-06-11	12.800	12.800	11.660	11.900	11.900	3,991,148
2024-06-10	13.160	13.160	12.370	12.540	12.540	1,330,250
2024-06-07	13.250	13.250	12.700	13.040	13.040	2,773,228
2024-06-06	13.730	13.730	13.010	13.230	13.230	1,198,962
2024-06-05	13.930	13.930	13.550	13.650	13.650	2,651,723
2024-06-04	14.100	14.100	13.700	13.750	13.750	2,583,245
2024-06-03	13.810	14.350	13.800	14.080	14.080	3,545,557
2024-05-31	13.790	14.020	13.510	13.940	13.940	3,795,994
2024-05-30	13.790	13.900	13.640	13.770	13.770	1,795,361
2024-05-29	14.200	14.200	13.600	13.720	13.720	4,015,656
2024-05-27	14.030	14.160	13.810	14.010	14.010	2,603,226
2024-05-24	13.940	14.160	13.850	14.010	14.010	896,284
2024-05-23	13.850	14.200	13.750	14.070	14.070	2,130,108
2024-05-22	14.450	14.550	13.900	13.990	13.990	2,896,984
2024-05-21	13.810	14.750	13.800	14.450	14.450	13,482,170
2024-05-20	13.720	14.050	13.700	13.910	13.910	1,992,126

← NewerPage 10 of 21 · 1,243 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.