Pakistan Telecommunication Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-10 | 7.700 | 7.850 | 7.700 | 7.740 | 7.740 | 532,500 |
| 2022-03-09 | 7.740 | 7.740 | 7.630 | 7.700 | 7.700 | 327,000 |
| 2022-03-08 | 7.660 | 7.750 | 7.550 | 7.570 | 7.570 | 556,500 |
| 2022-03-07 | 7.850 | 7.900 | 7.600 | 7.660 | 7.660 | 617,500 |
| 2022-03-04 | 8.060 | 8.120 | 7.900 | 7.950 | 7.950 | 600,500 |
| 2022-03-03 | 8.010 | 8.260 | 7.990 | 8.060 | 8.060 | 1,191,000 |
| 2022-03-02 | 8.000 | 8.140 | 7.830 | 7.990 | 7.990 | 6,157,500 |
| 2022-03-01 | 7.940 | 8.170 | 7.910 | 8.010 | 8.010 | 2,184,500 |
| 2022-02-28 | 7.850 | 7.930 | 7.700 | 7.900 | 7.900 | 1,640,000 |
| 2022-02-25 | 7.810 | 7.980 | 7.710 | 7.860 | 7.860 | 780,000 |
| 2022-02-24 | 7.850 | 7.990 | 7.600 | 7.900 | 7.900 | 2,238,000 |
| 2022-02-23 | 8.030 | 8.140 | 7.720 | 8.010 | 8.010 | 1,502,000 |
| 2022-02-22 | 8.250 | 8.290 | 7.700 | 7.970 | 7.970 | 3,972,000 |
| 2022-02-21 | 8.250 | 8.310 | 8.160 | 8.200 | 8.200 | 1,250,500 |
| 2022-02-18 | 8.270 | 8.320 | 8.210 | 8.250 | 8.250 | 499,500 |
| 2022-02-17 | 8.320 | 8.500 | 8.200 | 8.270 | 8.270 | 546,500 |
| 2022-02-16 | 8.400 | 8.500 | 8.350 | 8.370 | 8.370 | 490,000 |
| 2022-02-15 | 8.300 | 8.420 | 8.200 | 8.400 | 8.400 | 913,000 |
| 2022-02-14 | 8.500 | 8.500 | 8.300 | 8.310 | 8.310 | 892,000 |
| 2022-02-11 | 8.520 | 8.550 | 8.430 | 8.460 | 8.460 | 1,222,500 |
| 2022-02-10 | 9.170 | 9.250 | 8.400 | 8.440 | 8.440 | 6,007,500 |
| 2022-02-09 | 8.850 | 9.250 | 8.800 | 9.130 | 9.130 | 2,535,000 |
| 2022-02-08 | 8.800 | 8.890 | 8.670 | 8.730 | 8.730 | 910,500 |
| 2022-02-07 | 8.800 | 9.050 | 8.770 | 8.800 | 8.800 | 1,505,000 |
| 2022-02-04 | 8.940 | 8.940 | 8.840 | 8.880 | 8.880 | 311,500 |
| 2022-02-03 | 8.980 | 9.080 | 8.810 | 8.840 | 8.840 | 860,000 |
| 2022-02-02 | 8.840 | 9.000 | 8.840 | 8.940 | 8.940 | 1,564,000 |
| 2022-02-01 | 8.820 | 8.860 | 8.750 | 8.800 | 8.800 | 531,000 |
| 2022-01-31 | 8.640 | 8.800 | 8.630 | 8.760 | 8.760 | 473,500 |
| 2022-01-28 | 8.560 | 8.780 | 8.540 | 8.610 | 8.610 | 533,000 |
| 2022-01-27 | 8.730 | 8.730 | 8.510 | 8.550 | 8.550 | 427,500 |
| 2022-01-26 | 8.570 | 8.660 | 8.500 | 8.570 | 8.570 | 218,500 |
| 2022-01-25 | 8.620 | 8.730 | 8.550 | 8.600 | 8.600 | 304,000 |
| 2022-01-24 | 8.770 | 8.770 | 8.550 | 8.600 | 8.600 | 402,500 |
| 2022-01-21 | 8.700 | 8.700 | 8.590 | 8.620 | 8.620 | 810,000 |
| 2022-01-20 | 8.800 | 8.800 | 8.600 | 8.660 | 8.660 | 1,158,000 |
| 2022-01-19 | 9.180 | 9.180 | 8.760 | 8.800 | 8.800 | 785,000 |
| 2022-01-18 | 9.230 | 9.230 | 9.000 | 9.010 | 9.010 | 1,035,500 |
| 2022-01-17 | 9.250 | 9.250 | 9.000 | 9.100 | 9.100 | 536,000 |
| 2022-01-14 | 9.320 | 9.470 | 9.250 | 9.300 | 9.300 | 1,467,500 |
| 2022-01-13 | 9.250 | 9.500 | 9.200 | 9.310 | 9.310 | 2,909,500 |
| 2022-01-12 | 8.880 | 9.350 | 8.880 | 9.210 | 9.210 | 6,385,000 |
| 2022-01-11 | 8.760 | 9.090 | 8.650 | 8.860 | 8.860 | 5,583,500 |
| 2022-01-10 | 8.570 | 8.760 | 8.570 | 8.740 | 8.740 | 740,000 |
| 2022-01-07 | 8.690 | 8.700 | 8.550 | 8.640 | 8.640 | 327,000 |
| 2022-01-06 | 8.850 | 8.940 | 8.570 | 8.620 | 8.620 | 1,733,500 |
| 2022-01-05 | 8.790 | 8.800 | 8.700 | 8.750 | 8.750 | 511,000 |
| 2022-01-04 | 8.560 | 8.800 | 8.530 | 8.720 | 8.720 | 613,000 |
| 2022-01-03 | 8.680 | 8.710 | 8.500 | 8.590 | 8.590 | 568,500 |
| 2021-12-31 | 8.450 | 8.800 | 8.400 | 8.700 | 8.700 | 1,880,500 |
| 2021-12-30 | 8.510 | 8.510 | 8.370 | 8.400 | 8.400 | 342,000 |
| 2021-12-29 | 8.480 | 8.490 | 8.320 | 8.360 | 8.360 | 2,048,500 |
| 2021-12-28 | 8.400 | 8.480 | 8.380 | 8.400 | 8.400 | 313,000 |
| 2021-12-27 | 8.410 | 8.600 | 8.390 | 8.400 | 8.400 | 418,500 |
| 2021-12-24 | 8.550 | 8.580 | 8.380 | 8.410 | 8.410 | 1,518,000 |
| 2021-12-23 | 8.540 | 8.650 | 8.450 | 8.510 | 8.510 | 457,500 |
| 2021-12-22 | 8.600 | 8.630 | 8.390 | 8.430 | 8.430 | 1,724,000 |
| 2021-12-21 | 8.700 | 8.790 | 8.510 | 8.530 | 8.530 | 459,000 |
| 2021-12-20 | 8.700 | 8.800 | 8.600 | 8.640 | 8.640 | 1,340,000 |
| 2021-12-17 | 8.790 | 8.790 | 8.640 | 8.660 | 8.660 | 564,500 |
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.