Pakistan Telecommunication Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	66.050	66.310	64.850	65.010	65.010	3,620,652
2026-01-21	67.990	67.990	65.600	65.840	65.840	7,772,033
2026-01-20	65.000	68.390	64.250	67.750	67.750	19,863,320
2026-01-19	65.900	66.900	64.010	64.560	64.560	9,935,038
2026-01-16	67.000	67.990	65.090	65.870	65.870	15,632,558
2026-01-15	66.400	68.080	63.890	65.090	65.090	19,035,128
2026-01-14	69.850	69.880	64.550	65.820	65.820	24,767,403
2026-01-13	63.750	70.000	63.060	69.730	69.730	40,114,141
2026-01-12	60.160	66.000	60.000	63.730	63.730	36,090,078
2026-01-09	62.000	62.890	59.500	60.150	60.150	23,204,083
2026-01-08	64.350	64.850	61.600	62.300	62.300	13,010,711
2026-01-07	60.000	65.200	59.500	63.990	63.990	43,343,942
2026-01-06	60.600	61.000	59.600	60.150	60.150	6,948,360
2026-01-05	58.700	62.640	58.010	60.420	60.420	30,109,070
2026-01-02	58.500	59.750	58.000	58.690	58.690	9,724,605
2026-01-01	60.210	60.300	58.200	58.420	58.420	16,116,506
2025-12-31	58.890	60.700	58.200	59.470	59.470	23,847,180
2025-12-30	61.020	62.490	58.100	59.150	59.150	45,107,551
2025-12-29	54.000	59.620	52.600	59.620	59.620	42,555,910
2025-12-26	55.000	58.430	53.820	54.200	54.200	26,953,359
2025-12-24	51.500	54.180	50.100	54.180	54.180	34,936,324
2025-12-23	46.150	50.430	46.150	49.250	49.250	32,274,721
2025-12-22	46.400	47.230	45.900	46.460	46.460	7,426,213
2025-12-19	47.480	47.490	46.260	46.430	46.430	4,601,109
2025-12-18	48.260	48.600	47.100	47.410	47.410	9,162,213
2025-12-17	47.400	48.840	47.400	48.110	48.110	14,184,202
2025-12-16	46.750	48.090	46.110	47.270	47.270	20,411,600
2025-12-15	46.150	47.190	45.920	46.260	46.260	7,081,409
2025-12-12	46.250	46.650	45.510	45.860	45.860	7,775,549
2025-12-11	46.900	47.620	45.850	46.160	46.160	12,061,602
2025-12-10	48.200	48.850	46.510	46.790	46.790	25,783,687
2025-12-09	50.200	50.800	47.820	48.000	48.000	30,920,381
2025-12-08	46.000	49.640	45.500	49.570	49.570	60,897,281
2025-12-05	44.500	46.050	44.040	45.130	45.130	26,029,578
2025-12-04	42.000	44.880	41.900	43.920	43.920	34,470,403
2025-12-03	42.300	42.600	41.620	41.850	41.850	7,143,854
2025-12-02	43.200	44.000	41.900	42.100	42.100	27,783,570
2025-12-01	39.940	43.190	39.380	42.710	42.710	35,987,699
2025-11-28	39.990	40.170	39.500	39.580	39.580	6,107,713
2025-11-27	39.800	40.300	39.350	39.690	39.690	9,555,076
2025-11-26	40.800	41.390	39.650	39.950	39.950	20,881,419
2025-11-25	39.460	41.700	39.300	40.550	40.550	38,776,078
2025-11-24	39.400	39.800	38.900	39.190	39.190	8,678,557
2025-11-21	39.280	39.790	38.700	38.870	38.870	13,042,590
2025-11-20	38.700	39.820	38.110	38.930	38.930	25,223,780
2025-11-19	36.800	38.850	36.560	38.580	38.580	33,230,146
2025-11-18	36.160	37.400	36.160	36.770	36.770	17,318,400
2025-11-17	36.500	37.120	35.870	36.020	36.020	13,676,320
2025-11-14	34.750	36.610	34.360	36.220	36.220	19,574,237
2025-11-13	34.400	35.000	33.550	34.450	34.450	7,572,746
2025-11-12	34.990	35.400	33.800	34.020	34.020	9,907,966
2025-11-11	36.260	36.400	34.450	34.620	34.620	12,406,370
2025-11-10	36.500	37.050	35.770	36.160	36.160	8,274,805
2025-11-07	36.900	37.400	35.880	36.080	36.080	14,279,922
2025-11-06	35.600	36.500	34.660	36.210	36.210	20,663,891
2025-11-05	36.490	36.800	35.000	35.200	35.200	9,926,983
2025-11-04	36.500	37.850	35.620	36.110	36.110	23,526,131
2025-11-03	37.400	37.700	35.850	36.090	36.090	10,731,860
2025-10-31	35.400	37.770	35.400	37.190	37.190	23,552,015
2025-10-30	35.110	36.250	34.480	34.750	34.750	18,504,371

← NewerPage 4 of 21 · 1,242 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.