Pakistan Telecommunication Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-09 | 7.250 | 7.380 | 7.200 | 7.210 | 7.210 | 1,871,500 |
| 2022-06-08 | 7.200 | 7.290 | 7.200 | 7.280 | 7.280 | 68,500 |
| 2022-06-07 | 7.310 | 7.410 | 7.150 | 7.190 | 7.190 | 263,500 |
| 2022-06-06 | 7.400 | 7.420 | 7.310 | 7.330 | 7.330 | 414,500 |
| 2022-06-03 | 7.510 | 7.610 | 7.300 | 7.400 | 7.400 | 452,500 |
| 2022-06-02 | 7.610 | 7.660 | 7.550 | 7.550 | 7.550 | 188,500 |
| 2022-06-01 | 7.710 | 7.800 | 7.600 | 7.610 | 7.610 | 349,500 |
| 2022-05-31 | 7.640 | 7.900 | 7.610 | 7.710 | 7.710 | 273,500 |
| 2022-05-30 | 7.720 | 7.850 | 7.610 | 7.640 | 7.640 | 555,500 |
| 2022-05-27 | 8.160 | 8.290 | 7.610 | 7.720 | 7.720 | 3,900,000 |
| 2022-05-26 | 7.510 | 8.220 | 7.410 | 8.170 | 8.170 | 14,110,000 |
| 2022-05-25 | 7.250 | 7.520 | 7.110 | 7.480 | 7.480 | 2,232,000 |
| 2022-05-24 | 7.200 | 7.400 | 7.200 | 7.340 | 7.340 | 2,169,000 |
| 2022-05-23 | 7.110 | 7.310 | 7.030 | 7.270 | 7.270 | 631,500 |
| 2022-05-20 | 7.080 | 7.350 | 7.080 | 7.290 | 7.290 | 1,770,500 |
| 2022-05-19 | 7.190 | 7.290 | 7.110 | 7.150 | 7.150 | 415,000 |
| 2022-05-18 | 6.950 | 7.330 | 6.900 | 7.250 | 7.250 | 9,925,000 |
| 2022-05-17 | 6.910 | 6.990 | 6.850 | 6.970 | 6.970 | 281,000 |
| 2022-05-16 | 6.860 | 7.000 | 6.700 | 6.960 | 6.960 | 1,144,000 |
| 2022-05-13 | 6.800 | 7.030 | 6.800 | 6.950 | 6.950 | 606,000 |
| 2022-05-12 | 6.950 | 7.070 | 6.690 | 6.990 | 6.990 | 2,710,500 |
| 2022-05-11 | 7.000 | 7.090 | 6.650 | 6.980 | 6.980 | 3,423,000 |
| 2022-05-10 | 7.000 | 7.180 | 6.880 | 7.020 | 7.020 | 857,500 |
| 2022-05-09 | 7.050 | 7.100 | 6.780 | 7.060 | 7.060 | 1,562,500 |
| 2022-05-06 | 7.160 | 7.300 | 7.020 | 7.090 | 7.090 | 338,500 |
| 2022-04-28 | 7.170 | 7.280 | 7.000 | 7.150 | 7.150 | 2,019,000 |
| 2022-04-27 | 7.190 | 7.340 | 7.190 | 7.230 | 7.230 | 907,500 |
| 2022-04-26 | 7.450 | 7.500 | 7.000 | 7.120 | 7.120 | 10,547,500 |
| 2022-04-25 | 7.700 | 7.840 | 7.350 | 7.370 | 7.370 | 3,930,500 |
| 2022-04-22 | 7.710 | 7.780 | 7.670 | 7.700 | 7.700 | 375,500 |
| 2022-04-21 | 7.700 | 7.810 | 7.650 | 7.790 | 7.790 | 457,500 |
| 2022-04-20 | 7.900 | 7.900 | 7.670 | 7.700 | 7.700 | 571,500 |
| 2022-04-19 | 8.000 | 8.000 | 7.800 | 7.930 | 7.930 | 355,500 |
| 2022-04-18 | 8.020 | 8.080 | 7.850 | 7.950 | 7.950 | 329,000 |
| 2022-04-15 | 7.900 | 8.090 | 7.800 | 8.020 | 8.020 | 1,995,500 |
| 2022-04-14 | 7.850 | 7.900 | 7.690 | 7.770 | 7.770 | 1,098,000 |
| 2022-04-13 | 8.070 | 8.200 | 7.930 | 7.950 | 7.950 | 1,021,500 |
| 2022-04-12 | 8.070 | 8.100 | 7.860 | 8.060 | 8.060 | 808,500 |
| 2022-04-11 | 7.800 | 8.250 | 7.800 | 8.040 | 8.040 | 4,844,500 |
| 2022-04-08 | 7.560 | 7.680 | 7.400 | 7.650 | 7.650 | 462,000 |
| 2022-04-07 | 7.550 | 7.560 | 7.420 | 7.480 | 7.480 | 83,500 |
| 2022-04-06 | 7.600 | 7.600 | 7.450 | 7.470 | 7.470 | 73,500 |
| 2022-04-05 | 7.490 | 7.650 | 7.400 | 7.480 | 7.480 | 378,500 |
| 2022-04-04 | 7.330 | 7.500 | 7.330 | 7.380 | 7.380 | 428,500 |
| 2022-04-01 | 7.700 | 7.770 | 7.540 | 7.660 | 7.660 | 1,511,500 |
| 2022-03-31 | 7.700 | 7.850 | 7.510 | 7.800 | 7.800 | 295,000 |
| 2022-03-30 | 7.560 | 7.850 | 7.500 | 7.660 | 7.660 | 1,343,500 |
| 2022-03-29 | 7.630 | 7.860 | 7.560 | 7.590 | 7.590 | 1,316,500 |
| 2022-03-28 | 7.410 | 7.750 | 7.350 | 7.630 | 7.630 | 449,500 |
| 2022-03-25 | 7.450 | 7.700 | 7.450 | 7.530 | 7.530 | 276,500 |
| 2022-03-24 | 7.400 | 7.630 | 7.320 | 7.530 | 7.530 | 466,500 |
| 2022-03-22 | 7.330 | 7.500 | 7.180 | 7.390 | 7.390 | 887,000 |
| 2022-03-21 | 7.400 | 7.500 | 7.300 | 7.380 | 7.380 | 166,000 |
| 2022-03-18 | 7.310 | 7.590 | 7.250 | 7.370 | 7.370 | 556,500 |
| 2022-03-17 | 7.600 | 7.640 | 7.430 | 7.460 | 7.460 | 154,000 |
| 2022-03-16 | 7.600 | 7.800 | 7.520 | 7.550 | 7.550 | 374,500 |
| 2022-03-15 | 7.400 | 7.600 | 7.330 | 7.570 | 7.570 | 889,000 |
| 2022-03-14 | 7.530 | 7.600 | 7.160 | 7.400 | 7.400 | 880,500 |
| 2022-03-11 | 7.740 | 7.740 | 7.480 | 7.530 | 7.530 | 1,088,000 |
| 2022-03-10 | 7.700 | 7.850 | 7.700 | 7.740 | 7.740 | 532,500 |
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.