Pakistan Telecommunication Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	35.110	36.250	34.480	34.750	34.750	18,504,371
2025-10-29	35.950	36.900	34.650	35.020	35.020	21,858,510
2025-10-28	36.890	38.140	34.750	35.470	35.470	27,772,061
2025-10-27	37.850	38.480	36.620	36.910	36.910	18,254,971
2025-10-24	39.360	39.800	37.320	37.870	37.870	11,591,313
2025-10-23	41.890	42.400	38.730	39.360	39.360	36,181,614
2025-10-22	41.200	42.700	40.240	41.780	41.780	71,757,648
2025-10-21	37.490	40.880	36.610	40.240	40.240	82,886,625
2025-10-20	37.800	38.100	36.750	37.160	37.160	17,700,660
2025-10-17	39.000	39.100	37.300	37.520	37.520	18,201,738
2025-10-16	38.310	39.490	38.000	38.460	38.460	32,241,428
2025-10-15	37.910	40.100	37.300	37.960	37.960	71,820,992
2025-10-14	37.700	38.500	34.600	37.050	37.050	79,832,578
2025-10-13	37.390	38.700	36.200	36.640	36.640	52,423,000
2025-10-10	36.000	38.490	35.250	37.250	37.250	83,382,204
2025-10-09	33.800	36.650	32.400	35.680	35.680	119,852,815
2025-10-08	31.500	34.250	31.300	33.370	33.370	114,322,798
2025-10-07	31.810	33.250	30.950	31.140	31.140	180,608,000
2025-10-06	29.400	31.880	28.970	31.410	31.410	43,540,207
2025-10-03	30.650	31.410	28.750	29.210	29.210	38,026,613
2025-10-02	30.000	31.240	29.750	30.100	30.100	25,609,738
2025-10-01	30.990	31.240	28.890	29.260	29.260	91,941,039
2025-09-30	28.940	29.190	28.120	28.400	28.400	14,924,650
2025-09-29	28.000	30.340	28.000	28.500	28.500	36,747,160
2025-09-26	25.950	28.250	25.700	27.790	27.790	31,791,633
2025-09-25	26.500	26.500	25.560	25.680	25.680	7,709,763
2025-09-24	26.350	26.850	26.000	26.170	26.170	7,319,819
2025-09-23	27.160	27.160	26.100	26.170	26.170	13,535,370
2025-09-22	26.560	27.650	26.500	27.170	27.170	60,719,320
2025-09-19	24.300	26.660	24.250	25.890	25.890	78,779,049
2025-09-18	23.670	24.470	23.300	24.240	24.240	6,925,129
2025-09-17	23.850	23.950	23.390	23.420	23.420	3,298,635
2025-09-16	23.600	23.980	23.400	23.760	23.760	2,968,872
2025-09-15	23.400	23.740	23.300	23.520	23.520	1,210,471
2025-09-12	24.250	24.520	23.350	23.500	23.500	4,180,715
2025-09-11	25.050	25.500	24.110	24.190	24.190	13,295,742
2025-09-10	24.290	25.150	23.730	24.820	24.820	11,111,135
2025-09-09	24.600	24.900	23.950	24.150	24.150	3,334,489
2025-09-08	23.600	24.590	23.400	24.410	24.410	13,215,650
2025-09-05	23.190	23.900	23.150	23.570	23.570	5,720,206
2025-09-04	23.120	23.250	22.810	23.190	23.190	1,937,038
2025-09-03	22.900	23.220	22.600	23.120	23.120	2,970,608
2025-09-02	23.000	23.000	22.570	22.720	22.720	1,694,603
2025-09-01	22.800	23.000	22.500	22.770	22.770	2,519,900
2025-08-29	23.250	23.250	22.250	22.800	22.800	8,767,452
2025-08-28	23.400	23.700	22.310	23.090	23.090	10,966,595
2025-08-27	23.930	23.950	23.200	23.220	23.220	1,912,027
2025-08-26	24.300	24.300	23.700	23.770	23.770	1,551,189
2025-08-25	23.250	24.610	22.900	23.900	23.900	13,804,620
2025-08-22	23.200	23.550	23.050	23.250	23.250	3,531,944
2025-08-21	23.250	23.380	22.920	23.050	23.050	2,128,433
2025-08-20	23.240	23.390	23.100	23.260	23.260	1,259,070
2025-08-19	23.100	23.370	23.030	23.260	23.260	1,035,190
2025-08-18	22.800	23.390	22.800	23.200	23.200	2,765,666
2025-08-15	23.000	23.470	22.810	22.950	22.950	2,762,188
2025-08-13	23.300	23.780	22.850	23.030	23.030	4,335,007
2025-08-12	23.900	24.080	23.080	23.170	23.170	2,398,865
2025-08-11	23.300	24.440	23.300	23.720	23.720	2,250,268
2025-08-08	23.000	24.250	22.780	23.830	23.830	14,152,365
2025-08-07	23.020	23.300	22.420	22.870	22.870	8,364,252

← NewerPage 5 of 21 · 1,240 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.