Pakistan Telecommunication Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	9.570	9.750	8.900	9.140	9.140	6,238,638
2024-02-15	9.830	10.190	9.500	9.570	9.570	10,504,470
2024-02-14	9.800	9.980	9.660	9.770	9.770	7,162,052
2024-02-13	9.900	10.490	9.320	9.630	9.630	11,198,160
2024-02-12	11.190	11.190	10.060	10.070	10.070	9,461,003
2024-02-09	10.990	11.190	10.260	11.060	11.060	6,854,953
2024-02-07	11.060	11.350	11.060	11.170	11.170	3,411,843
2024-02-06	10.800	11.200	10.800	11.020	11.020	2,842,875
2024-02-02	10.540	11.090	10.530	10.910	10.910	8,730,405
2024-02-01	10.550	10.660	10.460	10.560	10.560	2,544,796
2024-01-31	10.560	10.850	10.350	10.450	10.450	6,751,457
2024-01-30	11.500	11.840	10.410	10.530	10.530	23,674,660
2024-01-29	12.410	12.500	11.410	11.410	11.410	15,873,770
2024-01-26	12.600	13.000	12.300	12.410	12.410	11,459,260
2024-01-25	13.410	13.530	12.600	12.770	12.770	9,639,224
2024-01-24	13.670	13.940	13.200	13.370	13.370	13,621,020
2024-01-23	13.650	14.150	13.600	13.680	13.680	18,157,289
2024-01-22	13.710	13.920	13.250	13.470	13.470	4,576,537
2024-01-19	14.350	14.390	13.710	13.830	13.830	14,161,760
2024-01-18	13.900	14.430	13.200	14.260	14.260	25,690,391
2024-01-17	13.500	14.400	13.420	14.020	14.020	45,978,781
2024-01-16	12.490	13.570	12.490	13.570	13.570	48,565,633
2024-01-15	12.800	12.990	12.420	12.570	12.570	8,039,388
2024-01-12	12.650	13.150	12.470	12.640	12.640	23,129,260
2024-01-11	12.500	12.730	12.300	12.460	12.460	7,700,601
2024-01-10	12.300	12.670	11.800	12.450	12.450	13,995,610
2024-01-09	12.990	13.140	12.220	12.340	12.340	11,368,950
2024-01-08	13.230	13.630	12.760	12.880	12.880	17,773,920
2024-01-05	13.290	13.750	12.700	13.180	13.180	25,557,789
2024-01-04	13.300	13.500	12.900	13.240	13.240	14,653,000
2024-01-03	13.000	13.750	12.670	13.490	13.490	50,431,000
2024-01-02	13.180	13.240	12.400	12.750	12.750	27,349,500
2024-01-01	12.310	13.100	12.310	12.940	12.940	19,491,500
2023-12-29	12.060	12.450	11.250	12.230	12.230	16,151,500
2023-12-28	12.600	12.850	11.650	11.920	11.920	26,047,500
2023-12-27	11.520	12.700	11.210	12.250	12.250	55,426,000
2023-12-26	12.900	12.900	12.210	12.210	12.210	13,250,000
2023-12-22	14.300	14.610	13.180	13.210	13.210	20,638,500
2023-12-21	13.570	14.550	12.890	14.250	14.250	45,165,500
2023-12-20	15.100	15.500	13.940	13.940	13.940	26,220,000
2023-12-19	15.950	16.190	14.300	15.070	15.070	74,078,000
2023-12-18	15.060	15.060	14.030	15.060	15.060	70,521,508
2023-12-15	14.010	14.010	14.010	14.010	14.010	706,500
2023-12-14	13.010	13.010	13.010	13.010	13.010	1,854,500
2023-12-13	11.350	12.010	11.300	12.010	12.010	62,457,500
2023-12-12	10.250	11.130	10.100	11.010	11.010	79,248,000
2023-12-11	9.700	10.320	9.450	10.150	10.150	63,835,000
2023-12-08	8.790	9.720	8.540	9.650	9.650	58,736,500
2023-12-07	8.250	9.130	8.250	8.720	8.720	43,233,500
2023-12-06	8.190	8.260	8.050	8.130	8.130	6,827,500
2023-12-05	8.000	8.470	7.950	8.070	8.070	36,098,500
2023-12-04	7.250	7.990	7.250	7.890	7.890	21,755,000
2023-12-01	7.000	7.340	6.970	7.170	7.170	8,092,000
2023-11-30	6.990	7.060	6.840	7.000	7.000	3,493,500
2023-11-29	7.250	7.450	6.800	6.940	6.940	6,720,000
2023-11-28	7.340	7.450	7.250	7.260	7.260	1,675,500
2023-11-27	7.250	7.450	7.190	7.260	7.260	2,965,000
2023-11-24	7.440	7.510	7.250	7.270	7.270	2,023,000
2023-11-23	7.350	7.700	7.350	7.380	7.380	7,236,000
2023-11-22	7.200	7.440	7.110	7.300	7.300	1,908,500

← NewerPage 12 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.