Pakistan Telecommunication Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 16.560 | 17.900 | 16.560 | 17.540 | 17.540 | 3,988,612 |
| 2025-05-08 | 19.400 | 19.750 | 17.420 | 17.430 | 17.430 | 6,294,169 |
| 2025-05-07 | 18.550 | 20.100 | 18.450 | 19.350 | 19.350 | 7,395,176 |
| 2025-05-06 | 21.000 | 21.070 | 20.300 | 20.390 | 20.390 | 882,820 |
| 2025-05-05 | 20.750 | 21.010 | 20.100 | 20.850 | 20.850 | 697,595 |
| 2025-05-02 | 20.000 | 21.000 | 19.860 | 20.730 | 20.730 | 1,945,231 |
| 2025-04-30 | 20.390 | 20.800 | 19.250 | 19.460 | 19.460 | 3,995,728 |
| 2025-04-29 | 20.790 | 20.790 | 20.000 | 20.580 | 20.580 | 1,431,813 |
| 2025-04-28 | 21.500 | 21.500 | 20.000 | 20.280 | 20.280 | 4,309,329 |
| 2025-04-25 | 21.200 | 21.550 | 20.600 | 21.300 | 21.300 | 2,472,323 |
| 2025-04-24 | 21.190 | 21.900 | 20.800 | 21.200 | 21.200 | 7,587,039 |
| 2025-04-23 | 22.250 | 22.300 | 21.320 | 21.550 | 21.550 | 12,064,360 |
| 2025-04-22 | 22.590 | 22.830 | 22.100 | 22.230 | 22.230 | 1,382,577 |
| 2025-04-21 | 22.610 | 22.980 | 22.540 | 22.640 | 22.640 | 2,719,081 |
| 2025-04-18 | 22.690 | 23.000 | 21.950 | 22.860 | 22.860 | 7,355,492 |
| 2025-04-17 | 22.850 | 22.850 | 22.200 | 22.390 | 22.390 | 6,263,965 |
| 2025-04-16 | 23.530 | 23.530 | 22.430 | 22.620 | 22.620 | 5,212,928 |
| 2025-04-15 | 23.740 | 23.990 | 23.200 | 23.260 | 23.260 | 4,554,657 |
| 2025-04-14 | 23.160 | 23.550 | 23.010 | 23.360 | 23.360 | 3,759,670 |
| 2025-04-11 | 23.520 | 23.690 | 23.000 | 23.090 | 23.090 | 2,531,255 |
| 2025-04-10 | 23.650 | 23.990 | 23.250 | 23.560 | 23.560 | 5,023,600 |
| 2025-04-09 | 23.150 | 24.000 | 22.750 | 22.990 | 22.990 | 14,141,740 |
| 2025-04-08 | 23.000 | 23.400 | 22.750 | 22.940 | 22.940 | 3,126,192 |
| 2025-04-07 | 23.890 | 23.890 | 21.650 | 22.700 | 22.700 | 7,438,695 |
| 2025-04-04 | 23.200 | 24.350 | 22.980 | 24.050 | 24.050 | 8,859,232 |
| 2025-04-03 | 23.210 | 23.690 | 22.980 | 23.200 | 23.200 | 4,766,679 |
| 2025-03-27 | 23.980 | 23.980 | 23.000 | 23.200 | 23.200 | 2,460,695 |
| 2025-03-26 | 24.000 | 24.100 | 23.750 | 23.770 | 23.770 | 606,567 |
| 2025-03-25 | 23.900 | 24.100 | 23.510 | 23.690 | 23.690 | 1,423,612 |
| 2025-03-24 | 24.310 | 24.310 | 24.000 | 24.080 | 24.080 | 649,302 |
| 2025-03-21 | 24.340 | 24.600 | 24.000 | 24.310 | 24.310 | 1,024,582 |
| 2025-03-20 | 24.450 | 24.750 | 24.060 | 24.250 | 24.250 | 2,665,333 |
| 2025-03-19 | 24.770 | 25.060 | 24.200 | 24.520 | 24.520 | 1,906,951 |
| 2025-03-18 | 25.600 | 25.600 | 24.550 | 24.770 | 24.770 | 2,609,517 |
| 2025-03-17 | 24.900 | 25.200 | 24.250 | 24.960 | 24.960 | 2,581,704 |
| 2025-03-14 | 23.800 | 24.500 | 23.800 | 24.340 | 24.340 | 3,192,358 |
| 2025-03-13 | 23.450 | 23.850 | 23.220 | 23.700 | 23.700 | 2,099,113 |
| 2025-03-12 | 23.140 | 23.490 | 23.000 | 23.110 | 23.110 | 977,386 |
| 2025-03-11 | 23.010 | 23.240 | 22.720 | 22.960 | 22.960 | 929,732 |
| 2025-03-10 | 23.890 | 23.890 | 22.900 | 23.060 | 23.060 | 1,121,767 |
| 2025-03-07 | 23.500 | 23.780 | 23.000 | 23.530 | 23.530 | 1,705,734 |
| 2025-03-06 | 23.000 | 23.500 | 23.000 | 23.340 | 23.340 | 558,731 |
| 2025-03-05 | 23.820 | 23.960 | 22.960 | 23.020 | 23.020 | 1,422,376 |
| 2025-03-04 | 23.390 | 24.000 | 22.900 | 23.740 | 23.740 | 1,892,861 |
| 2025-03-03 | 23.650 | 23.650 | 23.150 | 23.230 | 23.230 | 267,062 |
| 2025-02-28 | 24.100 | 24.100 | 23.160 | 23.470 | 23.470 | 945,528 |
| 2025-02-27 | 24.650 | 24.680 | 23.800 | 23.940 | 23.940 | 1,169,117 |
| 2025-02-26 | 24.740 | 24.750 | 24.300 | 24.440 | 24.440 | 809,365 |
| 2025-02-25 | 25.010 | 25.300 | 24.250 | 24.820 | 24.820 | 3,282,660 |
| 2025-02-24 | 24.840 | 25.150 | 24.100 | 24.810 | 24.810 | 4,287,117 |
| 2025-02-21 | 25.480 | 26.200 | 24.650 | 24.850 | 24.850 | 10,080,320 |
| 2025-02-20 | 23.520 | 25.600 | 23.300 | 24.990 | 24.990 | 10,386,070 |
| 2025-02-19 | 23.200 | 23.600 | 23.120 | 23.490 | 23.490 | 2,958,563 |
| 2025-02-18 | 23.490 | 23.550 | 22.380 | 23.080 | 23.080 | 19,754,529 |
| 2025-02-17 | 23.940 | 24.200 | 23.200 | 23.310 | 23.310 | 2,479,739 |
| 2025-02-14 | 24.500 | 24.700 | 23.900 | 23.950 | 23.950 | 2,389,493 |
| 2025-02-13 | 24.500 | 24.700 | 24.240 | 24.390 | 24.390 | 5,758,181 |
| 2025-02-12 | 23.060 | 24.950 | 23.060 | 24.770 | 24.770 | 30,235,779 |
| 2025-02-11 | 22.590 | 22.870 | 22.400 | 22.680 | 22.680 | 5,334,349 |
| 2025-02-10 | 22.420 | 22.700 | 21.950 | 22.350 | 22.350 | 3,574,549 |
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.