Pakistan Telecommunication Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 22.600 | 22.840 | 22.120 | 22.420 | 22.420 | 1,285,057 |
| 2025-02-06 | 22.350 | 23.200 | 21.700 | 22.510 | 22.510 | 3,234,056 |
| 2025-02-04 | 23.490 | 23.900 | 22.060 | 22.510 | 22.510 | 4,129,510 |
| 2025-02-03 | 24.220 | 24.450 | 23.250 | 23.450 | 23.450 | 2,279,033 |
| 2025-01-31 | 24.200 | 24.940 | 24.050 | 24.310 | 24.310 | 5,532,379 |
| 2025-01-30 | 24.210 | 24.790 | 23.910 | 24.140 | 24.140 | 4,256,003 |
| 2025-01-29 | 25.330 | 25.330 | 23.950 | 24.070 | 24.070 | 4,671,729 |
| 2025-01-28 | 25.600 | 26.300 | 24.640 | 25.040 | 25.040 | 6,265,707 |
| 2025-01-27 | 24.710 | 26.600 | 24.710 | 25.530 | 25.530 | 18,282,381 |
| 2025-01-24 | 24.950 | 25.390 | 24.650 | 24.700 | 24.700 | 3,130,530 |
| 2025-01-23 | 24.500 | 25.150 | 24.490 | 24.900 | 24.900 | 2,124,371 |
| 2025-01-22 | 24.850 | 25.440 | 24.450 | 24.560 | 24.560 | 1,326,631 |
| 2025-01-21 | 25.600 | 25.700 | 24.650 | 24.770 | 24.770 | 3,193,609 |
| 2025-01-20 | 25.500 | 26.050 | 25.250 | 25.350 | 25.350 | 6,068,725 |
| 2025-01-17 | 24.810 | 25.750 | 24.810 | 25.040 | 25.040 | 4,294,754 |
| 2025-01-16 | 24.800 | 25.880 | 24.520 | 24.990 | 24.990 | 6,654,785 |
| 2025-01-15 | 24.600 | 25.800 | 24.250 | 24.790 | 24.790 | 10,473,010 |
| 2025-01-14 | 24.600 | 24.900 | 24.110 | 24.440 | 24.440 | 2,289,583 |
| 2025-01-13 | 24.150 | 24.580 | 23.660 | 24.340 | 24.340 | 2,037,936 |
| 2025-01-10 | 23.910 | 24.790 | 23.500 | 24.020 | 24.020 | 4,605,538 |
| 2025-01-09 | 24.800 | 25.100 | 23.800 | 24.070 | 24.070 | 3,844,268 |
| 2025-01-08 | 25.500 | 26.060 | 24.520 | 24.730 | 24.730 | 7,906,801 |
| 2025-01-07 | 25.100 | 25.600 | 24.150 | 25.170 | 25.170 | 8,581,023 |
| 2025-01-06 | 26.950 | 26.950 | 24.700 | 24.970 | 24.970 | 7,609,746 |
| 2025-01-03 | 27.400 | 27.400 | 26.500 | 26.630 | 26.630 | 5,327,608 |
| 2025-01-02 | 27.450 | 28.240 | 27.240 | 27.390 | 27.390 | 9,496,539 |
| 2025-01-01 | 27.300 | 27.900 | 27.010 | 27.330 | 27.330 | 4,735,014 |
| 2024-12-31 | 27.600 | 28.020 | 26.850 | 27.270 | 27.270 | 9,538,657 |
| 2024-12-30 | 27.740 | 28.140 | 27.100 | 27.300 | 27.300 | 12,466,280 |
| 2024-12-27 | 26.500 | 28.200 | 26.100 | 27.000 | 27.000 | 9,259,550 |
| 2024-12-26 | 26.940 | 26.940 | 25.920 | 26.340 | 26.340 | 8,541,449 |
| 2024-12-24 | 28.900 | 28.980 | 26.520 | 26.880 | 26.880 | 13,581,850 |
| 2024-12-23 | 27.370 | 28.380 | 26.200 | 28.310 | 28.310 | 33,030,109 |
| 2024-12-20 | 23.800 | 25.800 | 23.530 | 25.800 | 25.800 | 11,733,920 |
| 2024-12-19 | 25.110 | 26.300 | 23.020 | 23.450 | 23.450 | 8,972,090 |
| 2024-12-18 | 26.950 | 27.350 | 25.000 | 25.470 | 25.470 | 13,341,950 |
| 2024-12-17 | 26.100 | 27.450 | 25.550 | 26.620 | 26.620 | 21,469,410 |
| 2024-12-16 | 27.000 | 27.070 | 25.850 | 26.040 | 26.040 | 13,178,610 |
| 2024-12-13 | 27.210 | 27.750 | 26.500 | 26.590 | 26.590 | 12,599,660 |
| 2024-12-12 | 28.000 | 28.380 | 26.750 | 27.210 | 27.210 | 21,921,750 |
| 2024-12-11 | 25.200 | 27.550 | 25.000 | 27.390 | 27.390 | 26,667,301 |
| 2024-12-10 | 25.710 | 26.410 | 23.230 | 25.270 | 25.270 | 17,912,320 |
| 2024-12-09 | 25.630 | 26.750 | 25.300 | 25.590 | 25.590 | 30,144,150 |
| 2024-12-06 | 22.600 | 24.570 | 22.590 | 24.570 | 24.570 | 40,087,219 |
| 2024-12-05 | 22.620 | 23.210 | 21.600 | 22.340 | 22.340 | 30,418,561 |
| 2024-12-04 | 20.500 | 22.080 | 20.400 | 22.080 | 22.080 | 33,454,230 |
| 2024-12-03 | 20.900 | 20.900 | 19.250 | 20.070 | 20.070 | 15,497,210 |
| 2024-12-02 | 20.540 | 21.000 | 20.200 | 20.690 | 20.690 | 15,441,100 |
| 2024-11-29 | 19.500 | 20.900 | 19.360 | 20.340 | 20.340 | 32,551,961 |
| 2024-11-28 | 18.200 | 19.470 | 17.900 | 19.470 | 19.470 | 27,953,230 |
| 2024-11-27 | 16.890 | 17.960 | 16.890 | 17.700 | 17.700 | 10,754,370 |
| 2024-11-26 | 17.610 | 17.950 | 16.260 | 16.400 | 16.400 | 11,147,250 |
| 2024-11-25 | 17.600 | 18.250 | 17.000 | 17.810 | 17.810 | 7,265,227 |
| 2024-11-22 | 18.800 | 19.000 | 17.100 | 17.500 | 17.500 | 14,315,200 |
| 2024-11-21 | 18.250 | 18.620 | 17.800 | 18.460 | 18.460 | 8,112,657 |
| 2024-11-20 | 18.650 | 19.340 | 18.000 | 18.300 | 18.300 | 25,801,711 |
| 2024-11-19 | 17.300 | 18.800 | 17.300 | 18.560 | 18.560 | 40,072,992 |
| 2024-11-18 | 16.210 | 17.560 | 16.210 | 17.180 | 17.180 | 38,829,406 |
| 2024-11-15 | 16.400 | 16.400 | 16.040 | 16.140 | 16.140 | 3,013,713 |
| 2024-11-14 | 16.290 | 16.650 | 16.170 | 16.260 | 16.260 | 8,173,592 |
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.