Pakistan Telecommunication Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	16.100	16.300	15.930	16.070	16.070	6,255,526
2024-11-12	16.110	16.750	15.500	16.000	16.000	13,276,670
2024-11-11	16.350	16.700	15.950	16.090	16.090	6,589,635
2024-11-08	16.100	16.700	16.100	16.280	16.280	4,696,552
2024-11-07	16.170	16.550	16.010	16.110	16.110	3,179,161
2024-11-06	16.700	17.070	16.010	16.170	16.170	10,111,350
2024-11-05	15.490	16.720	15.210	16.500	16.500	27,225,609
2024-11-04	15.150	15.300	14.820	15.200	15.200	5,793,295
2024-11-01	14.900	15.100	14.510	14.980	14.980	6,699,501
2024-10-31	15.300	15.600	14.510	14.640	14.640	10,098,500
2024-10-30	15.010	15.590	14.860	15.080	15.080	6,726,259
2024-10-29	15.700	15.940	14.970	15.010	15.010	6,169,955
2024-10-28	16.000	16.540	15.450	15.580	15.580	10,312,770
2024-10-25	17.000	17.340	16.150	16.260	16.260	19,733,580
2024-10-24	15.880	16.900	15.720	16.760	16.760	41,105,281
2024-10-23	15.700	16.100	15.560	15.780	15.780	11,046,820
2024-10-22	15.900	16.300	15.600	15.660	15.660	12,154,250
2024-10-21	14.880	16.030	14.600	15.800	15.800	17,522,920
2024-10-18	15.090	15.490	14.750	14.880	14.880	6,633,627
2024-10-17	15.520	15.700	14.750	15.130	15.130	11,331,560
2024-10-16	15.800	16.350	15.400	15.570	15.570	11,308,240
2024-10-15	15.000	16.500	14.110	15.730	15.730	37,868,359
2024-10-14	15.790	16.600	15.210	15.370	15.370	21,007,199
2024-10-11	14.750	15.970	13.960	15.700	15.700	51,351,559
2024-10-10	13.480	14.520	13.180	14.520	14.520	52,237,770
2024-10-09	12.190	13.260	12.150	13.200	13.200	32,226,109
2024-10-08	11.950	12.300	11.900	12.050	12.050	5,249,009
2024-10-07	11.950	12.110	11.860	11.910	11.910	1,245,315
2024-10-04	12.000	12.180	11.820	11.950	11.950	2,009,032
2024-10-03	11.990	12.190	11.900	12.090	12.090	2,843,550
2024-10-02	11.900	12.400	11.800	11.880	11.880	6,088,688
2024-10-01	11.310	12.000	11.300	11.840	11.840	2,345,683
2024-09-30	11.570	11.700	11.210	11.280	11.280	2,139,527
2024-09-27	11.750	11.940	11.410	11.560	11.560	3,236,509
2024-09-26	11.900	12.200	11.500	11.600	11.600	4,201,557
2024-09-25	11.600	11.990	11.550	11.820	11.820	2,677,876
2024-09-24	11.400	11.900	11.400	11.600	11.600	3,246,037
2024-09-23	11.050	11.610	11.050	11.490	11.490	2,788,590
2024-09-20	11.150	11.200	10.950	11.090	11.090	2,185,633
2024-09-19	11.500	11.680	11.020	11.130	11.130	2,448,560
2024-09-18	11.410	11.690	11.410	11.500	11.500	1,270,067
2024-09-16	11.940	11.990	11.470	11.570	11.570	3,264,720
2024-09-13	12.100	12.450	11.900	11.940	11.940	2,541,017
2024-09-12	11.880	12.200	11.850	12.100	12.100	1,719,441
2024-09-11	12.100	12.100	11.770	11.800	11.800	921,706
2024-09-10	11.700	12.020	11.700	11.970	11.970	1,210,475
2024-09-09	11.950	11.950	11.610	11.730	11.730	1,438,301
2024-09-06	11.810	12.160	11.800	11.850	11.850	1,432,838
2024-09-05	11.910	12.100	11.840	11.920	11.920	10,143,770
2024-09-04	11.900	12.280	11.900	11.990	11.990	1,745,863
2024-09-03	11.810	12.100	11.810	11.960	11.960	1,237,071
2024-09-02	12.250	12.310	11.900	11.950	11.950	1,572,806
2024-08-30	12.110	12.490	12.020	12.220	12.220	3,845,740
2024-08-29	12.330	12.530	12.020	12.080	12.080	4,445,833
2024-08-28	12.890	12.890	12.330	12.390	12.390	5,707,363
2024-08-27	12.630	12.990	12.380	12.830	12.830	3,760,812
2024-08-26	12.800	12.860	12.400	12.550	12.550	2,463,954
2024-08-23	12.950	13.240	12.650	12.710	12.710	5,576,890
2024-08-22	13.490	13.490	12.860	12.960	12.960	7,407,687
2024-08-21	12.920	13.820	12.760	13.440	13.440	33,657,898

← NewerPage 9 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.