Pakistan Telecommunication Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 23.300 | 23.500 | 23.110 | 23.280 | 23.280 | 1,263,702 |
| 2025-08-05 | 23.150 | 23.580 | 22.900 | 23.060 | 23.060 | 6,223,850 |
| 2025-08-04 | 23.510 | 23.600 | 22.840 | 23.150 | 23.150 | 1,482,848 |
| 2025-08-01 | 23.000 | 23.680 | 22.830 | 23.510 | 23.510 | 4,219,852 |
| 2025-07-31 | 23.150 | 23.480 | 22.800 | 23.130 | 23.130 | 2,448,752 |
| 2025-07-30 | 23.200 | 23.330 | 22.600 | 22.920 | 22.920 | 2,127,498 |
| 2025-07-29 | 23.750 | 23.750 | 22.920 | 23.000 | 23.000 | 2,456,074 |
| 2025-07-28 | 24.000 | 24.040 | 23.250 | 23.510 | 23.510 | 3,364,914 |
| 2025-07-25 | 23.650 | 24.050 | 23.400 | 23.870 | 23.870 | 5,046,570 |
| 2025-07-24 | 24.060 | 24.100 | 23.350 | 23.500 | 23.500 | 4,085,539 |
| 2025-07-23 | 24.090 | 24.170 | 23.340 | 23.860 | 23.860 | 5,188,988 |
| 2025-07-22 | 22.800 | 24.750 | 22.800 | 23.960 | 23.960 | 24,901,850 |
| 2025-07-21 | 22.800 | 23.300 | 22.750 | 23.050 | 23.050 | 4,148,359 |
| 2025-07-18 | 23.880 | 23.880 | 22.600 | 22.800 | 22.800 | 3,314,715 |
| 2025-07-17 | 22.300 | 23.790 | 22.000 | 23.560 | 23.560 | 14,491,830 |
| 2025-07-16 | 23.400 | 23.400 | 21.510 | 21.910 | 21.910 | 16,597,824 |
| 2025-07-15 | 24.020 | 24.330 | 23.600 | 23.690 | 23.690 | 2,579,978 |
| 2025-07-14 | 23.830 | 24.270 | 23.760 | 24.020 | 24.020 | 3,056,979 |
| 2025-07-11 | 24.500 | 24.700 | 23.950 | 24.260 | 24.260 | 2,830,505 |
| 2025-07-10 | 25.100 | 25.140 | 24.420 | 24.590 | 24.590 | 3,010,110 |
| 2025-07-09 | 25.500 | 25.700 | 24.600 | 24.900 | 24.900 | 4,860,625 |
| 2025-07-08 | 25.490 | 26.050 | 25.000 | 25.440 | 25.440 | 18,707,980 |
| 2025-07-07 | 24.760 | 24.810 | 23.900 | 24.010 | 24.010 | 4,963,184 |
| 2025-07-04 | 24.600 | 25.500 | 24.500 | 24.680 | 24.680 | 4,073,992 |
| 2025-07-03 | 24.960 | 25.160 | 24.550 | 24.680 | 24.680 | 2,547,157 |
| 2025-07-02 | 25.690 | 25.690 | 24.900 | 24.960 | 24.960 | 3,102,252 |
| 2025-07-01 | 25.200 | 25.840 | 24.890 | 25.540 | 25.540 | 7,655,781 |
| 2025-06-30 | 24.660 | 25.900 | 24.100 | 25.440 | 25.440 | 12,734,580 |
| 2025-06-27 | 23.800 | 25.100 | 23.750 | 24.290 | 24.290 | 6,340,441 |
| 2025-06-26 | 24.200 | 24.300 | 23.500 | 23.640 | 23.640 | 7,065,779 |
| 2025-06-25 | 24.000 | 24.800 | 23.500 | 24.160 | 24.160 | 6,890,401 |
| 2025-06-24 | 23.030 | 23.720 | 22.570 | 23.720 | 23.720 | 7,418,434 |
| 2025-06-23 | 22.400 | 23.120 | 21.210 | 21.560 | 21.560 | 3,707,381 |
| 2025-06-20 | 24.200 | 24.520 | 23.280 | 23.430 | 23.430 | 1,796,923 |
| 2025-06-19 | 24.000 | 24.800 | 23.300 | 23.600 | 23.600 | 3,189,779 |
| 2025-06-18 | 24.300 | 24.300 | 23.100 | 23.560 | 23.560 | 3,398,859 |
| 2025-06-17 | 24.750 | 25.000 | 24.010 | 24.150 | 24.150 | 1,644,933 |
| 2025-06-16 | 24.700 | 24.900 | 24.290 | 24.530 | 24.530 | 1,267,200 |
| 2025-06-13 | 25.500 | 25.940 | 24.250 | 24.430 | 24.430 | 3,767,758 |
| 2025-06-12 | 25.950 | 26.390 | 25.300 | 25.500 | 25.500 | 8,631,513 |
| 2025-06-11 | 26.110 | 26.200 | 25.500 | 25.510 | 25.510 | 3,738,940 |
| 2025-06-10 | 26.000 | 26.400 | 25.750 | 25.800 | 25.800 | 2,313,047 |
| 2025-06-05 | 26.000 | 26.500 | 25.590 | 26.020 | 26.020 | 5,432,264 |
| 2025-06-04 | 25.990 | 26.980 | 25.770 | 26.120 | 26.120 | 9,612,830 |
| 2025-06-03 | 24.610 | 26.750 | 24.450 | 25.750 | 25.750 | 16,944,150 |
| 2025-06-02 | 25.280 | 25.320 | 24.570 | 24.730 | 24.730 | 4,963,824 |
| 2025-05-30 | 26.230 | 27.430 | 24.910 | 25.400 | 25.400 | 22,174,131 |
| 2025-05-29 | 24.510 | 26.710 | 24.510 | 26.230 | 26.230 | 65,676,039 |
| 2025-05-27 | 24.180 | 24.890 | 24.150 | 24.280 | 24.280 | 20,008,320 |
| 2025-05-26 | 23.310 | 24.360 | 23.300 | 24.070 | 24.070 | 26,781,199 |
| 2025-05-23 | 22.990 | 23.710 | 22.920 | 23.190 | 23.190 | 10,229,270 |
| 2025-05-22 | 23.450 | 24.000 | 22.610 | 22.740 | 22.740 | 12,884,900 |
| 2025-05-21 | 22.000 | 23.480 | 22.000 | 23.170 | 23.170 | 7,949,261 |
| 2025-05-20 | 21.900 | 22.300 | 21.500 | 22.000 | 22.000 | 2,333,684 |
| 2025-05-19 | 22.990 | 22.990 | 21.900 | 22.030 | 22.030 | 2,448,066 |
| 2025-05-16 | 22.610 | 23.580 | 22.600 | 22.720 | 22.720 | 15,675,490 |
| 2025-05-15 | 20.100 | 22.060 | 20.100 | 22.060 | 22.060 | 13,505,150 |
| 2025-05-14 | 20.130 | 20.800 | 19.900 | 20.050 | 20.050 | 4,120,073 |
| 2025-05-13 | 20.000 | 20.400 | 18.000 | 20.130 | 20.130 | 6,740,833 |
| 2025-05-12 | 19.290 | 19.290 | 19.200 | 19.290 | 19.290 | 2,289,568 |
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.