Pakistan Telecommunication Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-08 | 7.150 | 7.170 | 7.050 | 7.110 | 7.110 | 147,500 |
| 2022-09-07 | 7.150 | 7.150 | 7.080 | 7.100 | 7.100 | 103,500 |
| 2022-09-06 | 7.080 | 7.170 | 7.050 | 7.100 | 7.100 | 352,500 |
| 2022-09-05 | 7.280 | 7.280 | 7.100 | 7.110 | 7.110 | 275,000 |
| 2022-09-02 | 7.190 | 7.290 | 7.140 | 7.150 | 7.150 | 223,500 |
| 2022-09-01 | 7.230 | 7.450 | 7.200 | 7.210 | 7.210 | 599,500 |
| 2022-08-31 | 7.200 | 7.250 | 7.150 | 7.160 | 7.160 | 46,000 |
| 2022-08-30 | 7.250 | 7.350 | 7.160 | 7.180 | 7.180 | 514,500 |
| 2022-08-29 | 7.160 | 7.220 | 7.100 | 7.190 | 7.190 | 243,500 |
| 2022-08-26 | 7.440 | 7.450 | 7.210 | 7.220 | 7.220 | 615,500 |
| 2022-08-25 | 7.330 | 7.390 | 7.270 | 7.290 | 7.290 | 156,500 |
| 2022-08-24 | 7.500 | 7.500 | 7.310 | 7.350 | 7.350 | 372,000 |
| 2022-08-23 | 7.400 | 7.700 | 7.390 | 7.470 | 7.470 | 2,566,000 |
| 2022-08-22 | 7.450 | 7.450 | 7.270 | 7.360 | 7.360 | 1,154,500 |
| 2022-08-19 | 7.700 | 7.700 | 7.400 | 7.460 | 7.460 | 1,757,000 |
| 2022-08-18 | 7.900 | 7.990 | 7.550 | 7.710 | 7.710 | 5,063,500 |
| 2022-08-17 | 7.250 | 8.070 | 7.150 | 7.940 | 7.940 | 14,141,000 |
| 2022-08-16 | 7.270 | 7.330 | 7.150 | 7.170 | 7.170 | 799,000 |
| 2022-08-15 | 7.130 | 7.350 | 7.130 | 7.270 | 7.270 | 471,000 |
| 2022-08-12 | 7.170 | 7.240 | 7.110 | 7.220 | 7.220 | 762,500 |
| 2022-08-11 | 7.110 | 7.200 | 7.100 | 7.170 | 7.170 | 798,000 |
| 2022-08-10 | 7.290 | 7.290 | 7.110 | 7.130 | 7.130 | 1,010,500 |
| 2022-08-05 | 7.130 | 7.310 | 7.130 | 7.190 | 7.190 | 831,000 |
| 2022-08-04 | 7.050 | 7.350 | 7.050 | 7.210 | 7.210 | 1,715,000 |
| 2022-08-03 | 6.840 | 7.160 | 6.840 | 7.110 | 7.110 | 1,974,500 |
| 2022-08-02 | 6.730 | 6.880 | 6.670 | 6.800 | 6.800 | 385,500 |
| 2022-08-01 | 6.690 | 6.900 | 6.690 | 6.830 | 6.830 | 289,000 |
| 2022-07-29 | 6.880 | 6.900 | 6.790 | 6.890 | 6.890 | 126,000 |
| 2022-07-28 | 6.890 | 6.900 | 6.740 | 6.880 | 6.880 | 875,500 |
| 2022-07-27 | 6.900 | 6.900 | 6.650 | 6.780 | 6.780 | 587,000 |
| 2022-07-26 | 6.670 | 6.800 | 6.670 | 6.800 | 6.800 | 689,000 |
| 2022-07-25 | 6.810 | 6.870 | 6.730 | 6.850 | 6.850 | 205,000 |
| 2022-07-22 | 6.620 | 6.900 | 6.600 | 6.830 | 6.830 | 1,260,000 |
| 2022-07-21 | 6.900 | 6.980 | 6.710 | 6.860 | 6.860 | 2,190,500 |
| 2022-07-20 | 6.900 | 7.000 | 6.850 | 6.980 | 6.980 | 354,000 |
| 2022-07-19 | 7.130 | 7.130 | 6.870 | 6.960 | 6.960 | 854,500 |
| 2022-07-18 | 7.060 | 7.220 | 7.020 | 7.130 | 7.130 | 1,338,500 |
| 2022-07-15 | 7.190 | 7.230 | 7.150 | 7.150 | 7.150 | 354,000 |
| 2022-07-14 | 7.120 | 7.230 | 7.120 | 7.170 | 7.170 | 398,000 |
| 2022-07-13 | 7.000 | 7.090 | 7.000 | 7.080 | 7.080 | 209,500 |
| 2022-07-07 | 7.100 | 7.100 | 6.990 | 7.070 | 7.070 | 219,000 |
| 2022-07-06 | 7.010 | 7.080 | 7.000 | 7.040 | 7.040 | 203,000 |
| 2022-07-05 | 6.950 | 7.060 | 6.950 | 6.990 | 6.990 | 29,500 |
| 2022-07-04 | 7.000 | 7.070 | 6.950 | 6.970 | 6.970 | 265,000 |
| 2022-07-01 | 7.090 | 7.150 | 6.960 | 6.990 | 6.990 | 424,000 |
| 2022-06-30 | 7.080 | 7.090 | 6.900 | 6.960 | 6.960 | 482,500 |
| 2022-06-29 | 7.010 | 7.190 | 7.000 | 7.040 | 7.040 | 390,500 |
| 2022-06-28 | 7.120 | 7.190 | 7.000 | 7.010 | 7.010 | 688,500 |
| 2022-06-27 | 7.100 | 7.230 | 7.100 | 7.110 | 7.110 | 589,000 |
| 2022-06-24 | 7.300 | 7.320 | 6.960 | 7.010 | 7.010 | 1,274,500 |
| 2022-06-23 | 7.250 | 7.500 | 7.200 | 7.220 | 7.220 | 1,575,000 |
| 2022-06-22 | 7.400 | 7.430 | 7.230 | 7.260 | 7.260 | 182,500 |
| 2022-06-21 | 7.280 | 7.400 | 7.200 | 7.350 | 7.350 | 2,319,500 |
| 2022-06-20 | 7.380 | 7.380 | 7.200 | 7.230 | 7.230 | 174,500 |
| 2022-06-17 | 7.250 | 7.440 | 7.250 | 7.340 | 7.340 | 249,000 |
| 2022-06-16 | 7.280 | 7.340 | 7.100 | 7.210 | 7.210 | 3,250,500 |
| 2022-06-15 | 7.280 | 7.300 | 7.210 | 7.280 | 7.280 | 297,500 |
| 2022-06-14 | 7.100 | 7.260 | 7.000 | 7.250 | 7.250 | 329,000 |
| 2022-06-13 | 7.250 | 7.310 | 7.050 | 7.100 | 7.100 | 992,000 |
| 2022-06-10 | 7.300 | 7.300 | 7.190 | 7.280 | 7.280 | 137,000 |
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.