Pakistan Telecommunication Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	55.010	56.870	53.760	54.240	54.240	19,439,221
2026-04-20	54.510	55.750	52.500	54.710	54.710	5,977,138
2026-04-17	54.500	55.800	54.400	55.390	55.390	8,126,071
2026-04-16	55.500	56.300	54.000	54.410	54.410	8,937,562
2026-04-15	58.800	58.800	55.010	55.250	55.250	11,851,297
2026-04-14	53.010	55.480	53.010	54.590	54.590	7,842,360
2026-04-13	53.100	53.990	52.000	52.210	52.210	5,912,099
2026-04-10	54.480	56.990	54.300	56.220	56.220	7,056,878
2026-04-09	51.450	54.900	49.000	54.070	54.070	10,825,164
2026-04-08	51.770	51.770	51.770	51.770	51.770	3,465,271
2026-04-07	48.000	48.000	46.800	47.060	47.060	5,143,944
2026-04-06	47.300	48.600	46.700	48.110	48.110	5,757,319
2026-04-03	48.500	49.490	47.100	47.360	47.360	5,010,645
2026-04-02	48.000	49.700	48.000	48.950	48.950	2,865,608
2026-04-01	49.100	52.880	49.050	51.760	51.760	8,565,007
2026-03-31	47.990	49.290	47.230	48.070	48.070	6,010,053
2026-03-30	51.700	51.700	46.800	47.050	47.050	6,337,529
2026-03-27	52.870	52.950	51.010	51.360	51.360	2,354,019
2026-03-26	55.200	55.900	51.500	52.040	52.040	5,214,021
2026-03-25	54.490	56.480	54.490	55.630	55.630	4,528,068
2026-03-24	55.380	55.380	52.680	53.590	53.590	2,500,107
2026-03-19	51.500	52.450	50.000	51.720	51.720	2,623,684
2026-03-18	50.990	53.450	50.120	52.310	52.310	3,522,295
2026-03-17	50.130	51.990	48.010	50.280	50.280	2,249,405
2026-03-16	52.580	52.800	50.050	50.230	50.230	2,168,959
2026-03-13	52.980	53.940	52.020	52.580	52.580	2,957,732
2026-03-12	52.900	53.700	52.200	52.640	52.640	2,497,145
2026-03-11	54.400	55.370	52.100	53.460	53.460	4,351,506
2026-03-10	54.790	54.790	53.200	54.660	54.660	3,677,091
2026-03-09	51.740	51.740	48.660	49.810	49.810	6,082,865
2026-03-06	56.870	56.870	53.160	54.070	54.070	3,233,396
2026-03-05	51.100	55.750	51.000	55.690	55.690	8,077,716
2026-03-04	52.000	52.000	50.020	50.680	50.680	2,250,392
2026-03-03	50.600	55.000	48.420	51.980	51.980	11,424,120
2026-03-02	53.660	55.900	53.660	53.660	53.660	8,285,168
2026-02-27	59.740	60.700	57.750	59.620	59.620	8,062,132
2026-02-26	57.000	61.200	54.530	60.030	60.030	13,058,042
2026-02-25	57.050	59.900	55.800	56.530	56.530	7,104,885
2026-02-24	58.300	59.990	53.900	56.590	56.590	12,653,360
2026-02-23	59.500	61.200	55.700	57.100	57.100	17,077,811
2026-02-20	58.100	60.380	54.500	59.220	59.220	13,239,041
2026-02-19	59.100	61.500	55.100	57.350	57.350	11,670,842
2026-02-18	53.500	58.520	52.520	58.490	58.490	25,472,990
2026-02-17	55.000	55.010	52.000	53.200	53.200	11,848,340
2026-02-16	58.110	58.500	54.000	54.860	54.860	10,524,890
2026-02-13	58.730	59.480	58.550	58.940	58.940	4,373,416
2026-02-12	60.010	61.390	56.260	58.730	58.730	12,572,387
2026-02-11	60.260	60.890	59.500	59.750	59.750	5,064,236
2026-02-10	61.330	62.540	59.600	60.070	60.070	11,554,550
2026-02-09	62.500	63.290	60.100	61.340	61.340	9,502,197
2026-02-06	64.000	64.490	61.510	62.410	62.410	6,604,282
2026-02-04	64.900	65.350	63.900	64.080	64.080	5,237,377
2026-02-03	62.750	64.980	62.550	64.300	64.300	14,419,370
2026-02-02	62.250	63.600	62.030	62.170	62.170	7,939,752
2026-01-30	60.700	63.990	60.700	61.980	61.980	24,909,382
2026-01-29	64.040	64.790	59.800	60.430	60.430	25,820,981
2026-01-28	64.690	65.500	64.000	64.040	64.040	7,284,405
2026-01-27	65.520	66.480	63.850	64.210	64.210	10,655,300
2026-01-26	64.400	67.700	64.400	65.830	65.830	18,928,881
2026-01-23	65.020	65.370	63.510	63.890	63.890	3,522,703

← NewerPage 3 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.