Pakistan Telecommunication Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	6.000	6.020	5.910	5.940	5.940	486,000
2023-02-23	6.050	6.100	6.000	6.000	6.000	117,500
2023-02-22	6.200	6.200	6.060	6.070	6.070	220,500
2023-02-21	5.950	6.200	5.950	6.140	6.140	948,500
2023-02-20	6.070	6.070	5.890	5.900	5.900	606,000
2023-02-17	6.180	6.180	6.050	6.070	6.070	304,000
2023-02-16	6.240	6.300	6.080	6.100	6.100	654,000
2023-02-15	6.740	6.820	6.150	6.220	6.220	3,221,500
2023-02-14	6.590	6.980	6.590	6.710	6.710	8,028,500
2023-02-13	6.590	6.740	6.550	6.690	6.690	2,090,500
2023-02-10	6.550	6.600	6.350	6.560	6.560	1,198,500
2023-02-09	6.440	6.750	6.420	6.610	6.610	3,197,500
2023-02-08	6.360	6.430	6.280	6.410	6.410	290,000
2023-02-07	6.430	6.580	6.260	6.360	6.360	1,860,000
2023-02-06	6.150	6.580	6.100	6.500	6.500	5,531,000
2023-02-03	6.290	6.290	6.090	6.110	6.110	330,500
2023-02-02	6.400	6.400	6.200	6.230	6.230	415,500
2023-02-01	6.390	6.440	6.200	6.390	6.390	941,000
2023-01-31	6.140	6.430	6.100	6.240	6.240	2,627,000
2023-01-30	6.190	6.190	6.000	6.030	6.030	170,000
2023-01-27	6.200	6.200	6.050	6.070	6.070	324,000
2023-01-26	6.150	6.270	6.150	6.190	6.190	1,684,500
2023-01-25	6.030	6.250	6.000	6.240	6.240	1,291,500
2023-01-24	6.050	6.120	5.990	6.050	6.050	273,000
2023-01-23	6.000	6.120	6.000	6.050	6.050	119,500
2023-01-20	6.130	6.140	6.000	6.080	6.080	201,000
2023-01-19	5.870	6.130	5.870	6.060	6.060	414,000
2023-01-18	5.850	6.070	5.840	5.970	5.970	1,074,000
2023-01-17	6.100	6.100	5.800	5.880	5.880	821,500
2023-01-16	6.150	6.190	6.020	6.060	6.060	737,500
2023-01-13	6.310	6.400	6.150	6.190	6.190	1,641,500
2023-01-12	6.350	6.590	6.350	6.440	6.440	3,858,500
2023-01-11	6.170	6.350	6.140	6.310	6.310	1,541,500
2023-01-10	6.270	6.300	6.100	6.160	6.160	1,479,500
2023-01-09	6.080	6.300	6.070	6.100	6.100	266,000
2023-01-06	6.220	6.220	6.020	6.190	6.190	569,500
2023-01-05	6.090	6.110	6.000	6.040	6.040	437,500
2023-01-04	6.050	6.150	6.000	6.040	6.040	552,000
2023-01-03	6.190	6.270	6.070	6.120	6.120	482,000
2023-01-02	5.950	6.190	5.950	6.160	6.160	973,000
2022-12-30	6.080	6.190	6.000	6.100	6.100	1,630,500
2022-12-29	6.010	6.190	5.910	6.090	6.090	904,000
2022-12-28	6.040	6.060	5.850	5.960	5.960	1,957,000
2022-12-27	6.110	6.300	6.000	6.020	6.020	3,530,000
2022-12-26	5.900	6.170	5.900	6.080	6.080	2,607,000
2022-12-23	5.950	6.010	5.880	5.980	5.980	583,500
2022-12-22	5.960	6.060	5.810	6.000	6.000	2,335,500
2022-12-21	6.080	6.230	5.850	5.990	5.990	2,925,000
2022-12-20	6.430	6.430	5.830	5.980	5.980	3,265,000
2022-12-19	6.590	6.690	6.280	6.520	6.520	1,333,000
2022-12-16	6.520	6.600	6.430	6.480	6.480	550,000
2022-12-15	6.740	6.750	6.520	6.550	6.550	2,288,500
2022-12-14	6.700	6.780	6.620	6.660	6.660	1,105,500
2022-12-13	6.500	6.910	6.490	6.600	6.600	15,371,000
2022-12-12	6.700	6.700	6.460	6.500	6.500	706,500
2022-12-09	6.710	6.710	6.580	6.600	6.600	824,500
2022-12-08	6.990	6.990	6.630	6.660	6.660	1,321,000
2022-12-07	6.850	7.000	6.780	6.910	6.910	791,500
2022-12-06	6.890	6.890	6.650	6.740	6.740	438,500
2022-12-05	6.820	6.970	6.710	6.740	6.740	361,500

← NewerPage 16 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.