Pakistan Telecommunication Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	5.930	5.980	5.850	5.860	5.860	199,000
2023-08-25	6.050	6.100	5.850	5.900	5.900	410,500
2023-08-24	5.970	6.040	5.950	5.970	5.970	68,000
2023-08-23	6.030	6.150	5.950	5.970	5.970	421,000
2023-08-22	6.000	6.130	6.000	6.090	6.090	997,500
2023-08-21	6.030	6.120	5.950	5.960	5.960	590,500
2023-08-18	6.030	6.150	6.000	6.040	6.040	1,527,000
2023-08-17	6.050	6.160	6.000	6.010	6.010	1,094,000
2023-08-16	6.240	6.280	6.050	6.060	6.060	1,249,500
2023-08-15	6.080	6.490	6.050	6.250	6.250	2,229,000
2023-08-11	5.910	6.150	5.910	6.090	6.090	340,500
2023-08-10	6.150	6.150	5.950	5.990	5.990	898,500
2023-08-09	6.190	6.190	6.000	6.080	6.080	556,500
2023-08-08	6.130	6.200	6.000	6.010	6.010	1,479,500
2023-08-07	6.250	6.330	6.110	6.130	6.130	918,500
2023-08-04	6.240	6.330	6.170	6.210	6.210	437,000
2023-08-03	6.470	6.500	6.220	6.250	6.250	2,109,000
2023-08-02	6.570	6.600	6.310	6.360	6.360	2,771,000
2023-08-01	6.610	6.750	6.410	6.460	6.460	7,150,000
2023-07-31	6.180	6.700	6.110	6.510	6.510	19,492,000
2023-07-27	6.190	6.250	6.050	6.100	6.100	1,367,500
2023-07-26	6.060	6.150	6.050	6.140	6.140	1,682,000
2023-07-25	6.150	6.160	6.010	6.090	6.090	1,381,000
2023-07-24	6.060	6.200	6.030	6.090	6.090	1,636,000
2023-07-21	6.240	6.240	6.040	6.060	6.060	3,498,000
2023-07-20	6.100	6.200	6.050	6.130	6.130	997,000
2023-07-19	6.300	6.350	6.100	6.130	6.130	1,083,500
2023-07-18	6.290	6.370	6.270	6.310	6.310	389,000
2023-07-17	6.450	6.700	6.250	6.280	6.280	5,549,500
2023-07-14	6.390	6.500	6.340	6.420	6.420	615,000
2023-07-13	6.420	6.550	6.350	6.390	6.390	2,308,000
2023-07-12	6.440	6.670	6.340	6.420	6.420	2,839,000
2023-07-11	6.450	6.670	6.450	6.540	6.540	1,845,000
2023-07-10	6.350	6.700	6.350	6.400	6.400	3,101,500
2023-07-07	6.410	6.650	6.350	6.370	6.370	1,012,500
2023-07-06	6.250	6.700	6.250	6.440	6.440	2,516,000
2023-07-05	6.300	6.400	6.210	6.240	6.240	224,500
2023-07-04	6.500	6.500	6.300	6.310	6.310	244,500
2023-07-03	6.400	6.590	6.120	6.510	6.510	2,176,000
2023-06-27	6.000	6.080	6.000	6.010	6.010	192,000
2023-06-26	5.800	6.020	5.800	6.010	6.010	174,500
2023-06-23	5.900	5.900	5.750	5.770	5.770	287,000
2023-06-22	5.950	6.050	5.860	5.950	5.950	161,500
2023-06-21	5.920	6.080	5.900	5.910	5.910	160,500
2023-06-20	5.950	6.000	5.950	5.960	5.960	197,000
2023-06-19	6.160	6.240	5.950	5.960	5.960	89,000
2023-06-16	6.150	6.150	5.970	6.000	6.000	859,000
2023-06-15	6.060	6.170	6.050	6.060	6.060	371,000
2023-06-14	6.110	6.160	6.060	6.070	6.070	681,000
2023-06-13	6.250	6.380	6.050	6.100	6.100	317,000
2023-06-12	6.200	6.420	6.200	6.230	6.230	197,500
2023-06-09	6.280	6.390	6.200	6.230	6.230	311,000
2023-06-08	6.460	6.500	6.270	6.270	6.270	401,500
2023-06-07	6.260	6.740	6.260	6.340	6.340	3,196,000
2023-06-06	6.160	6.250	6.150	6.210	6.210	141,000
2023-06-05	6.120	6.230	6.120	6.200	6.200	66,500
2023-06-02	6.200	6.230	6.080	6.090	6.090	96,000
2023-06-01	6.160	6.230	6.130	6.140	6.140	42,000
2023-05-31	6.240	6.240	6.150	6.150	6.150	204,500
2023-05-30	6.230	6.290	6.140	6.220	6.220	80,500

← NewerPage 14 of 21 · 1,244 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.