Pakistan Telecommunication Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 8.910 | 9.050 | 8.600 | 8.660 | 8.660 | 2,585,000 |
| 2021-12-15 | 8.670 | 9.170 | 8.500 | 8.930 | 8.930 | 4,290,500 |
| 2021-12-14 | 8.400 | 8.600 | 8.260 | 8.460 | 8.460 | 1,122,000 |
| 2021-12-13 | 8.510 | 8.780 | 8.250 | 8.510 | 8.510 | 971,000 |
| 2021-12-10 | 8.560 | 8.690 | 8.450 | 8.580 | 8.580 | 257,500 |
| 2021-12-09 | 8.610 | 8.690 | 8.500 | 8.640 | 8.640 | 317,500 |
| 2021-12-08 | 8.890 | 8.890 | 8.620 | 8.650 | 8.650 | 336,000 |
| 2021-12-07 | 8.760 | 8.940 | 8.550 | 8.890 | 8.890 | 489,000 |
| 2021-12-06 | 8.630 | 8.790 | 8.400 | 8.660 | 8.660 | 445,500 |
| 2021-12-03 | 8.850 | 8.900 | 8.500 | 8.630 | 8.630 | 835,000 |
| 2021-12-02 | 8.860 | 8.990 | 8.410 | 8.850 | 8.850 | 2,708,500 |
| 2021-12-01 | 8.950 | 9.000 | 8.850 | 8.900 | 8.900 | 808,500 |
| 2021-11-30 | 9.070 | 9.100 | 8.870 | 8.970 | 8.970 | 731,500 |
| 2021-11-29 | 8.950 | 9.240 | 8.750 | 9.070 | 9.070 | 825,500 |
| 2021-11-26 | 8.990 | 9.000 | 8.750 | 8.870 | 8.870 | 732,500 |
| 2021-11-25 | 8.950 | 9.000 | 8.850 | 8.920 | 8.920 | 601,000 |
| 2021-11-24 | 9.010 | 9.010 | 8.880 | 8.910 | 8.910 | 975,500 |
| 2021-11-23 | 9.100 | 9.160 | 9.000 | 9.010 | 9.010 | 2,226,500 |
| 2021-11-22 | 9.030 | 9.110 | 9.000 | 9.030 | 9.030 | 415,500 |
| 2021-11-19 | 9.080 | 9.180 | 9.050 | 9.150 | 9.150 | 636,000 |
| 2021-11-18 | 9.100 | 9.180 | 9.010 | 9.050 | 9.050 | 756,000 |
| 2021-11-17 | 9.350 | 9.350 | 9.000 | 9.080 | 9.080 | 1,556,500 |
| 2021-11-16 | 9.240 | 9.360 | 9.200 | 9.350 | 9.350 | 1,136,000 |
| 2021-11-15 | 9.200 | 9.350 | 9.110 | 9.160 | 9.160 | 619,500 |
| 2021-11-12 | 9.270 | 9.340 | 9.110 | 9.200 | 9.200 | 1,093,000 |
| 2021-11-11 | 9.610 | 9.700 | 9.260 | 9.300 | 9.300 | 2,336,500 |
| 2021-11-10 | 9.760 | 9.850 | 9.550 | 9.610 | 9.610 | 1,221,500 |
| 2021-11-09 | 10.100 | 10.200 | 9.580 | 9.650 | 9.650 | 3,372,500 |
| 2021-11-08 | 10.190 | 10.410 | 10.000 | 10.140 | 10.140 | 5,970,000 |
| 2021-11-05 | 9.980 | 10.250 | 9.810 | 10.110 | 10.110 | 4,168,500 |
| 2021-11-04 | 10.260 | 10.260 | 9.900 | 9.980 | 9.980 | 2,858,500 |
| 2021-11-03 | 9.300 | 10.240 | 9.300 | 10.180 | 10.180 | 22,718,500 |
| 2021-11-02 | 9.200 | 9.360 | 9.170 | 9.240 | 9.240 | 1,113,000 |
| 2021-11-01 | 9.160 | 9.390 | 9.050 | 9.170 | 9.170 | 2,692,000 |
| 2021-10-29 | 9.020 | 9.090 | 8.950 | 9.090 | 9.090 | 1,065,500 |
| 2021-10-28 | 9.130 | 9.130 | 9.000 | 9.090 | 9.090 | 519,500 |
| 2021-10-27 | 9.100 | 9.130 | 9.000 | 9.020 | 9.020 | 569,500 |
| 2021-10-26 | 9.010 | 9.140 | 9.000 | 9.000 | 9.000 | 659,500 |
| 2021-10-25 | 9.100 | 9.150 | 9.000 | 9.140 | 9.140 | 844,500 |
| 2021-10-22 | 9.150 | 9.200 | 8.970 | 9.100 | 9.100 | 901,500 |
| 2021-10-21 | 9.210 | 9.280 | 9.020 | 9.080 | 9.080 | 1,909,000 |
| 2021-10-20 | 9.200 | 9.400 | 9.150 | 9.210 | 9.210 | 2,784,000 |
← NewerPage 21 of 21 · 1,242 trading days
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.