Pakistan Telecommunication Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	70.700	71.490	69.400	69.860	69.860	1,860,343
2026-07-21	70.900	71.980	70.250	70.530	70.530	2,982,509
2026-07-20	70.150	71.100	69.000	70.010	70.010	2,606,598
2026-07-17	71.510	72.370	70.150	70.770	70.770	6,850,696
2026-07-16	68.500	71.800	68.250	71.120	71.120	4,329,753
2026-07-15	67.110	69.100	67.110	68.440	68.440	3,014,061
2026-07-14	69.000	69.000	66.200	67.110	67.110	6,610,253
2026-07-13	70.000	70.250	68.500	69.900	69.900	4,218,984
2026-07-10	71.000	73.240	70.750	70.990	70.990	4,843,140
2026-07-09	70.000	71.800	69.300	70.840	70.840	4,840,211
2026-07-08	70.600	71.500	68.050	70.360	70.360	9,653,880
2026-07-07	74.000	74.000	71.060	71.600	71.600	8,705,403
2026-07-06	74.600	75.500	72.660	73.960	73.960	9,128,759
2026-07-03	72.970	75.200	71.700	74.010	74.010	16,650,708
2026-07-02	73.400	74.190	71.350	72.360	72.360	16,173,479
2026-07-01	66.980	72.070	66.750	72.070	72.070	28,752,273
2026-06-30	65.820	66.490	64.500	65.520	65.520	4,716,836
2026-06-29	66.140	67.200	64.710	65.820	65.820	4,043,019
2026-06-24	65.250	66.660	65.000	66.140	66.140	4,563,047
2026-06-23	65.900	66.300	65.150	65.350	65.350	5,496,682
2026-06-22	66.280	66.280	65.100	65.850	65.850	3,541,565
2026-06-19	66.880	67.250	64.000	65.580	65.580	6,483,525
2026-06-18	67.250	67.670	66.800	67.020	67.020	5,590,774
2026-06-17	68.500	68.600	67.020	67.250	67.250	3,932,773
2026-06-16	68.000	69.230	67.510	67.990	67.990	12,822,910
2026-06-15	67.100	68.750	65.820	67.580	67.580	15,095,030
2026-06-12	65.200	66.400	64.400	64.620	64.620	9,381,177
2026-06-11	63.500	65.170	63.110	63.740	63.740	8,147,274
2026-06-10	65.000	66.260	63.800	63.990	63.990	7,146,356
2026-06-09	65.530	66.700	65.150	65.460	65.460	8,685,905
2026-06-08	66.110	66.900	64.600	65.080	65.080	5,683,377
2026-06-05	68.000	68.200	66.050	67.540	67.540	14,725,109
2026-06-04	65.150	67.990	65.150	67.560	67.560	21,963,763
2026-06-03	64.400	66.300	63.600	65.330	65.330	23,376,596
2026-06-02	62.000	65.200	62.000	64.510	64.510	13,279,530
2026-06-01	64.180	64.800	62.000	62.250	62.250	5,822,652
2026-05-29	61.980	65.300	61.750	64.190	64.190	15,540,874
2026-05-25	61.000	64.000	61.000	63.130	63.130	20,724,801
2026-05-22	56.700	60.150	56.110	58.850	58.850	26,697,680
2026-05-21	54.000	57.850	54.000	56.520	56.520	16,811,039
2026-05-20	51.980	53.350	51.300	53.250	53.250	4,513,148
2026-05-19	52.390	52.400	51.210	51.760	51.760	2,484,861
2026-05-18	51.990	52.940	51.010	51.230	51.230	3,580,884
2026-05-15	51.250	53.680	50.050	52.080	52.080	4,820,083
2026-05-14	52.700	52.970	51.000	51.290	51.290	3,386,642
2026-05-13	52.900	53.390	52.100	52.220	52.220	1,634,099
2026-05-12	54.000	55.000	52.300	52.810	52.810	2,286,216
2026-05-11	53.940	54.750	52.900	54.080	54.080	2,411,183
2026-05-08	54.000	54.890	53.800	54.010	54.010	3,966,643
2026-05-07	53.750	55.900	52.800	54.950	54.950	8,656,992
2026-05-06	51.510	54.750	51.100	53.670	53.670	10,393,509
2026-05-05	48.000	50.500	48.000	50.040	50.040	3,891,487
2026-05-04	50.000	52.100	47.900	49.430	49.430	7,225,966
2026-04-30	48.290	50.430	44.650	49.020	49.020	12,162,253
2026-04-29	50.050	50.800	48.000	48.730	48.730	6,210,912
2026-04-28	51.250	52.300	50.010	50.270	50.270	2,309,831
2026-04-27	53.000	53.350	51.700	52.000	52.000	2,239,013
2026-04-24	52.500	53.750	51.100	53.030	53.030	5,604,503
2026-04-23	53.900	54.350	52.880	53.040	53.040	1,791,661
2026-04-22	54.000	55.180	53.030	53.740	53.740	5,700,438

← NewerPage 2 of 5 · 248 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.