Pakistan Telecommunication Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 13.900 | 14.200 | 13.900 | 13.920 | 13.920 | 1,057,785 |
| 2024-05-16 | 14.190 | 14.390 | 13.550 | 14.030 | 14.030 | 2,527,186 |
| 2024-05-15 | 14.200 | 14.470 | 13.900 | 13.990 | 13.990 | 5,003,551 |
| 2024-05-14 | 14.590 | 14.650 | 14.070 | 14.170 | 14.170 | 2,627,454 |
| 2024-05-13 | 14.990 | 14.990 | 14.370 | 14.480 | 14.480 | 3,330,582 |
| 2024-05-10 | 13.910 | 15.000 | 13.910 | 14.670 | 14.670 | 20,152,160 |
| 2024-05-09 | 13.620 | 14.310 | 13.500 | 13.950 | 13.950 | 9,395,555 |
| 2024-05-08 | 14.000 | 14.100 | 13.500 | 13.560 | 13.560 | 4,675,410 |
| 2024-05-07 | 13.900 | 14.240 | 13.650 | 13.840 | 13.840 | 8,897,338 |
| 2024-05-06 | 13.640 | 14.380 | 13.640 | 14.330 | 14.330 | 14,068,830 |
| 2024-05-03 | 13.070 | 13.430 | 13.020 | 13.380 | 13.380 | 3,861,610 |
| 2024-05-02 | 14.290 | 14.290 | 13.030 | 13.060 | 13.060 | 9,256,013 |
| 2024-04-30 | 14.350 | 14.650 | 14.030 | 14.090 | 14.090 | 3,588,690 |
| 2024-04-29 | 14.750 | 15.020 | 14.300 | 14.410 | 14.410 | 8,846,204 |
| 2024-04-26 | 14.920 | 14.920 | 14.450 | 14.590 | 14.590 | 5,742,481 |
| 2024-04-25 | 14.690 | 15.080 | 14.550 | 14.740 | 14.740 | 8,231,079 |
| 2024-04-24 | 15.100 | 15.150 | 14.450 | 14.590 | 14.590 | 7,300,282 |
| 2024-04-23 | 15.500 | 15.900 | 14.810 | 14.960 | 14.960 | 5,612,166 |
| 2024-04-22 | 14.710 | 15.820 | 14.610 | 15.540 | 15.540 | 18,991,400 |
| 2024-04-19 | 14.750 | 15.290 | 14.400 | 14.720 | 14.720 | 10,174,900 |
| 2024-04-18 | 16.200 | 16.350 | 14.940 | 15.130 | 15.130 | 24,397,240 |
| 2024-04-17 | 16.240 | 16.660 | 16.020 | 16.150 | 16.150 | 9,690,272 |
| 2024-04-16 | 16.600 | 16.830 | 16.050 | 16.110 | 16.110 | 7,263,191 |
| 2024-04-15 | 16.490 | 16.900 | 16.260 | 16.590 | 16.590 | 12,721,100 |
| 2024-04-09 | 17.000 | 17.200 | 16.420 | 16.720 | 16.720 | 11,252,120 |
| 2024-04-08 | 16.990 | 17.400 | 16.310 | 17.020 | 17.020 | 33,757,113 |
| 2024-04-04 | 16.500 | 16.690 | 15.800 | 16.190 | 16.190 | 15,054,640 |
| 2024-04-03 | 16.800 | 17.090 | 16.210 | 16.370 | 16.370 | 10,602,020 |
| 2024-04-02 | 16.610 | 16.980 | 15.800 | 16.460 | 16.460 | 27,131,711 |
| 2024-04-01 | 18.490 | 18.490 | 16.900 | 16.940 | 16.940 | 21,231,631 |
| 2024-03-29 | 17.880 | 18.600 | 17.190 | 18.270 | 18.270 | 32,214,170 |
| 2024-03-28 | 18.610 | 18.610 | 17.810 | 18.420 | 18.420 | 55,715,910 |
| 2024-03-27 | 16.210 | 17.310 | 16.210 | 17.310 | 17.310 | 24,701,730 |
| 2024-03-26 | 15.250 | 16.500 | 15.020 | 16.100 | 16.100 | 28,146,000 |
| 2024-03-25 | 14.300 | 15.750 | 14.060 | 15.700 | 15.700 | 27,177,891 |
| 2024-03-22 | 15.940 | 15.940 | 14.650 | 14.650 | 14.650 | 10,930,290 |
| 2024-03-21 | 17.610 | 17.620 | 15.270 | 15.840 | 15.840 | 52,898,953 |
| 2024-03-20 | 16.390 | 16.390 | 16.390 | 16.390 | 16.390 | 1,670,921 |
| 2024-03-19 | 14.510 | 15.250 | 14.500 | 15.250 | 15.250 | 5,139,518 |
| 2024-03-18 | 13.050 | 14.190 | 13.050 | 14.190 | 14.190 | 13,816,460 |
| 2024-03-15 | 13.580 | 13.800 | 13.080 | 13.190 | 13.190 | 6,334,062 |
| 2024-03-14 | 12.730 | 13.590 | 12.730 | 13.540 | 13.540 | 11,250,470 |
| 2024-03-13 | 12.900 | 13.170 | 12.450 | 12.590 | 12.590 | 8,779,590 |
| 2024-03-12 | 13.450 | 13.680 | 12.750 | 12.900 | 12.900 | 18,051,990 |
| 2024-03-11 | 12.400 | 13.210 | 12.310 | 13.200 | 13.200 | 26,435,900 |
| 2024-03-08 | 12.350 | 12.550 | 12.030 | 12.210 | 12.210 | 6,240,688 |
| 2024-03-07 | 12.070 | 12.390 | 11.810 | 12.100 | 12.100 | 6,433,277 |
| 2024-03-06 | 12.250 | 12.700 | 12.010 | 12.100 | 12.100 | 6,968,493 |
| 2024-03-05 | 12.220 | 12.900 | 12.060 | 12.220 | 12.220 | 24,851,070 |
| 2024-03-04 | 11.520 | 12.390 | 11.120 | 12.080 | 12.080 | 23,412,881 |
| 2024-03-01 | 11.100 | 11.550 | 10.700 | 11.390 | 11.390 | 6,896,425 |
| 2024-02-29 | 11.150 | 11.340 | 10.820 | 10.960 | 10.960 | 5,999,641 |
| 2024-02-28 | 10.550 | 11.320 | 10.330 | 11.070 | 11.070 | 11,661,080 |
| 2024-02-27 | 10.810 | 10.860 | 10.500 | 10.530 | 10.530 | 3,647,356 |
| 2024-02-26 | 10.550 | 11.300 | 10.550 | 10.780 | 10.780 | 10,095,530 |
| 2024-02-23 | 9.520 | 10.550 | 9.410 | 10.480 | 10.480 | 15,473,280 |
| 2024-02-22 | 9.490 | 9.850 | 9.450 | 9.550 | 9.550 | 3,685,279 |
| 2024-02-21 | 9.770 | 9.840 | 9.220 | 9.490 | 9.490 | 3,338,664 |
| 2024-02-20 | 9.710 | 9.880 | 9.300 | 9.480 | 9.480 | 3,837,468 |
| 2024-02-19 | 9.020 | 9.700 | 8.750 | 9.630 | 9.630 | 5,943,195 |
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.