Pakistan Telecommunication Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	6.820	7.040	6.810	6.900	6.900	308,000
2022-12-01	6.870	7.080	6.870	6.950	6.950	325,500
2022-11-30	7.010	7.010	6.890	6.930	6.930	747,500
2022-11-29	6.860	7.000	6.860	6.930	6.930	311,500
2022-11-28	7.000	7.050	6.800	6.850	6.850	5,409,000
2022-11-25	7.300	7.320	7.100	7.110	7.110	2,430,500
2022-11-24	7.490	7.500	7.160	7.220	7.220	7,853,000
2022-11-23	7.060	7.140	7.010	7.020	7.020	537,500
2022-11-22	7.060	7.180	7.020	7.060	7.060	704,500
2022-11-21	7.180	7.220	7.080	7.110	7.110	526,000
2022-11-18	7.140	7.200	7.020	7.150	7.150	717,500
2022-11-17	7.400	7.400	7.080	7.130	7.130	1,761,000
2022-11-16	7.490	7.550	7.320	7.360	7.360	1,342,500
2022-11-15	7.640	7.640	7.360	7.410	7.410	1,474,000
2022-11-14	7.400	7.720	7.310	7.600	7.600	12,833,000
2022-11-11	7.370	7.450	7.270	7.390	7.390	1,166,500
2022-11-10	7.390	7.450	7.290	7.310	7.310	1,093,500
2022-11-08	7.310	7.430	7.210	7.320	7.320	3,305,000
2022-11-07	7.340	7.480	7.200	7.310	7.310	8,918,500
2022-11-04	6.990	7.360	6.920	7.140	7.140	5,995,500
2022-11-03	7.050	7.290	7.010	7.050	7.050	3,079,000
2022-11-02	6.860	7.100	6.860	6.980	6.980	2,131,000
2022-11-01	6.800	6.940	6.790	6.890	6.890	270,500
2022-10-31	6.730	6.800	6.700	6.740	6.740	211,000
2022-10-28	6.760	6.950	6.600	6.640	6.640	1,040,500
2022-10-27	6.900	6.970	6.800	6.830	6.830	736,500
2022-10-26	6.960	7.000	6.750	6.810	6.810	996,500
2022-10-25	6.940	7.370	6.810	7.010	7.010	6,630,500
2022-10-24	7.100	7.100	6.810	6.830	6.830	573,000
2022-10-21	6.850	7.200	6.800	6.880	6.880	1,134,500
2022-10-20	6.850	6.990	6.800	6.810	6.810	645,000
2022-10-19	6.890	6.930	6.840	6.880	6.880	355,500
2022-10-18	6.980	6.980	6.790	6.810	6.810	153,500
2022-10-17	6.860	6.910	6.810	6.830	6.830	139,000
2022-10-14	7.010	7.050	6.870	6.910	6.910	627,500
2022-10-13	7.000	7.220	6.870	6.970	6.970	1,406,000
2022-10-12	7.000	7.070	6.940	6.950	6.950	567,500
2022-10-11	7.090	7.090	6.970	6.980	6.980	188,500
2022-10-10	7.020	7.120	6.980	7.030	7.030	334,500
2022-10-07	7.100	7.200	7.000	7.010	7.010	575,500
2022-10-06	7.280	7.280	7.070	7.140	7.140	625,000
2022-10-05	6.980	7.280	6.950	7.110	7.110	1,570,500
2022-10-04	6.900	7.000	6.890	6.930	6.930	544,000
2022-10-03	6.890	6.890	6.770	6.790	6.790	53,500
2022-09-30	6.840	6.850	6.760	6.790	6.790	4,090,000
2022-09-29	6.950	6.950	6.770	6.850	6.850	475,000
2022-09-28	6.920	7.080	6.900	6.930	6.930	154,000
2022-09-27	6.900	6.980	6.830	6.930	6.930	96,500
2022-09-26	6.840	6.900	6.720	6.850	6.850	218,000
2022-09-23	6.730	6.940	6.700	6.750	6.750	1,428,500
2022-09-22	6.790	6.800	6.650	6.740	6.740	120,500
2022-09-21	6.840	6.890	6.720	6.790	6.790	195,500
2022-09-20	6.960	6.960	6.810	6.840	6.840	180,500
2022-09-19	6.870	6.920	6.840	6.890	6.890	38,500
2022-09-16	6.830	6.920	6.820	6.860	6.860	113,000
2022-09-15	7.090	7.100	6.860	6.890	6.890	447,000
2022-09-14	6.990	6.990	6.850	6.880	6.880	204,000
2022-09-13	7.110	7.140	6.890	6.920	6.920	924,500
2022-09-12	7.100	7.140	7.050	7.060	7.060	198,000
2022-09-09	7.150	7.180	7.050	7.060	7.060	302,500

← NewerPage 17 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.