Pakistan Telecommunication Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	6.300	6.320	6.170	6.230	6.230	274,500
2023-05-26	6.250	6.330	6.100	6.200	6.200	854,000
2023-05-25	6.260	6.400	6.200	6.300	6.300	471,500
2023-05-24	6.310	6.350	6.250	6.260	6.260	281,500
2023-05-23	6.320	6.360	6.290	6.310	6.310	253,500
2023-05-22	6.450	6.480	6.350	6.390	6.390	179,500
2023-05-19	6.540	6.580	6.420	6.500	6.500	129,500
2023-05-18	6.700	6.700	6.400	6.510	6.510	514,000
2023-05-17	6.710	6.900	6.600	6.640	6.640	3,416,500
2023-05-16	6.170	6.800	6.170	6.750	6.750	15,602,500
2023-05-15	5.900	6.150	5.900	6.120	6.120	1,888,500
2023-05-12	5.930	6.250	5.920	5.990	5.990	201,500
2023-05-11	5.970	6.050	5.970	6.020	6.020	69,500
2023-05-10	5.910	6.040	5.900	6.000	6.000	185,500
2023-05-09	6.090	6.100	5.940	6.000	6.000	1,109,500
2023-05-08	6.190	6.190	6.050	6.120	6.120	259,000
2023-05-05	6.330	6.330	6.100	6.110	6.110	78,500
2023-05-04	6.160	6.300	6.000	6.200	6.200	1,051,500
2023-05-03	6.150	6.200	6.100	6.150	6.150	725,500
2023-05-02	5.980	6.250	5.930	6.140	6.140	1,486,500
2023-04-28	5.980	6.150	5.930	5.980	5.980	1,177,000
2023-04-27	5.800	6.000	5.800	5.980	5.980	1,385,000
2023-04-26	5.800	5.890	5.780	5.800	5.800	751,000
2023-04-20	5.830	5.870	5.750	5.800	5.800	356,500
2023-04-19	5.900	5.950	5.810	5.870	5.870	173,500
2023-04-18	5.700	6.030	5.700	5.880	5.880	1,367,500
2023-04-17	5.660	5.670	5.610	5.630	5.630	59,000
2023-04-13	5.750	5.750	5.650	5.670	5.670	82,000
2023-04-12	5.700	5.740	5.660	5.670	5.670	356,500
2023-04-11	5.800	5.800	5.620	5.700	5.700	33,500
2023-04-10	5.800	5.820	5.750	5.750	5.750	15,000
2023-04-07	5.840	5.840	5.780	5.800	5.800	39,000
2023-04-06	5.730	5.850	5.730	5.840	5.840	109,000
2023-04-05	5.710	5.820	5.700	5.750	5.750	69,500
2023-04-04	5.800	5.910	5.700	5.730	5.730	273,500
2023-04-03	5.650	5.950	5.650	5.790	5.790	85,500
2023-03-31	5.610	5.980	5.520	5.840	5.840	802,000
2023-03-30	5.610	5.770	5.430	5.620	5.620	208,500
2023-03-29	5.660	5.690	5.580	5.610	5.610	104,500
2023-03-28	5.690	5.730	5.600	5.610	5.610	186,500
2023-03-27	5.700	5.760	5.600	5.620	5.620	275,000
2023-03-24	5.800	5.820	5.710	5.720	5.720	148,000
2023-03-22	5.900	5.900	5.710	5.740	5.740	158,500
2023-03-21	5.830	5.950	5.830	5.840	5.840	194,000
2023-03-20	5.800	5.900	5.780	5.850	5.850	360,500
2023-03-17	5.860	5.950	5.800	5.820	5.820	251,500
2023-03-16	5.750	5.930	5.750	5.840	5.840	304,500
2023-03-15	5.800	5.890	5.750	5.790	5.790	827,500
2023-03-14	5.890	5.980	5.810	5.830	5.830	339,000
2023-03-13	5.980	6.000	5.870	5.890	5.890	330,000
2023-03-10	5.880	5.990	5.810	5.880	5.880	463,000
2023-03-09	5.700	5.840	5.630	5.790	5.790	370,500
2023-03-08	5.750	5.840	5.590	5.630	5.630	767,000
2023-03-07	5.850	5.950	5.690	5.730	5.730	1,084,500
2023-03-06	5.710	6.030	5.710	5.880	5.880	1,403,000
2023-03-03	5.690	5.860	5.600	5.710	5.710	1,799,500
2023-03-02	5.780	5.850	5.690	5.710	5.710	681,000
2023-03-01	5.830	5.900	5.560	5.770	5.770	2,939,000
2023-02-28	5.920	6.000	5.850	5.880	5.880	192,500
2023-02-27	6.000	6.060	5.900	5.970	5.970	189,500

← NewerPage 15 of 21 · 1,241 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.