Pakistan Telecommunication Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	7.290	7.600	7.060	7.210	7.210	7,878,500
2023-11-20	7.360	7.500	7.210	7.300	7.300	6,718,500
2023-11-17	7.180	7.600	7.090	7.320	7.320	12,445,000
2023-11-16	7.100	7.200	7.080	7.120	7.120	2,093,500
2023-11-15	7.000	7.200	6.900	7.140	7.140	2,643,000
2023-11-14	7.120	7.120	6.900	6.930	6.930	1,710,500
2023-11-13	7.000	7.150	7.000	7.050	7.050	834,000
2023-11-10	7.100	7.200	7.000	7.010	7.010	3,103,000
2023-11-08	6.890	7.260	6.730	7.050	7.050	5,899,500
2023-11-07	7.000	7.030	6.730	6.760	6.760	1,202,000
2023-11-06	6.980	7.080	6.830	6.950	6.950	980,000
2023-11-03	6.770	6.930	6.760	6.820	6.820	768,000
2023-11-02	6.720	7.100	6.710	6.800	6.800	5,154,000
2023-11-01	6.750	6.820	6.670	6.710	6.710	534,000
2023-10-31	6.620	6.800	6.530	6.760	6.760	589,000
2023-10-30	6.610	6.800	6.580	6.700	6.700	1,071,500
2023-10-27	6.660	6.750	6.530	6.630	6.630	2,113,500
2023-10-26	6.740	6.800	6.680	6.700	6.700	1,392,500
2023-10-25	6.800	6.800	6.670	6.740	6.740	4,820,500
2023-10-24	6.720	6.870	6.670	6.710	6.710	2,423,500
2023-10-23	6.720	6.800	6.610	6.720	6.720	1,814,000
2023-10-20	6.670	6.720	6.560	6.580	6.580	1,904,500
2023-10-19	6.800	6.850	6.590	6.650	6.650	1,231,000
2023-10-18	6.700	6.900	6.620	6.780	6.780	3,043,500
2023-10-17	6.950	6.960	6.700	6.770	6.770	6,188,000
2023-10-16	7.440	7.450	6.750	6.950	6.950	22,603,000
2023-10-13	6.250	7.200	6.250	7.120	7.120	48,393,000
2023-10-12	6.200	6.250	6.120	6.200	6.200	874,000
2023-10-11	6.080	6.260	6.010	6.250	6.250	3,045,500
2023-10-10	5.790	6.130	5.790	6.090	6.090	1,936,500
2023-10-09	5.800	5.970	5.800	5.810	5.810	209,500
2023-10-06	5.850	5.930	5.820	5.910	5.910	495,500
2023-10-05	5.710	5.930	5.710	5.810	5.810	1,294,500
2023-10-04	5.730	5.780	5.710	5.720	5.720	688,500
2023-10-03	5.850	5.850	5.740	5.750	5.750	590,000
2023-10-02	5.900	6.000	5.830	5.850	5.850	2,511,500
2023-09-28	5.810	6.100	5.800	5.960	5.960	2,208,500
2023-09-27	5.850	5.890	5.810	5.880	5.880	112,500
2023-09-26	5.790	5.950	5.750	5.880	5.880	912,000
2023-09-25	5.700	5.760	5.650	5.740	5.740	228,000
2023-09-22	5.650	5.690	5.620	5.640	5.640	376,000
2023-09-21	5.560	5.650	5.530	5.650	5.650	139,500
2023-09-20	5.630	5.640	5.570	5.590	5.590	288,500
2023-09-19	5.660	5.700	5.600	5.630	5.630	218,500
2023-09-18	5.620	5.640	5.600	5.630	5.630	120,500
2023-09-15	5.610	5.700	5.610	5.650	5.650	76,500
2023-09-14	5.700	5.700	5.630	5.650	5.650	37,000
2023-09-13	5.610	5.680	5.580	5.620	5.620	56,500
2023-09-12	5.640	5.700	5.560	5.620	5.620	712,000
2023-09-11	5.660	5.740	5.630	5.680	5.680	145,500
2023-09-08	5.750	5.750	5.650	5.670	5.670	747,500
2023-09-07	5.750	5.770	5.650	5.690	5.690	410,500
2023-09-06	5.700	5.750	5.620	5.720	5.720	310,500
2023-09-05	5.790	5.810	5.640	5.700	5.700	378,000
2023-09-04	5.850	5.860	5.780	5.790	5.790	55,000
2023-09-01	5.690	5.880	5.650	5.860	5.860	218,000
2023-08-31	5.790	5.870	5.580	5.710	5.710	2,944,000
2023-08-30	5.950	5.950	5.630	5.690	5.690	4,102,500
2023-08-29	5.890	5.960	5.770	5.790	5.790	295,500
2023-08-28	5.930	5.980	5.850	5.860	5.860	199,000

← NewerPage 13 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.