Telecard Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.140 | 7.140 | 6.960 | 6.980 | 6.980 | 1,144,036 |
| 2026-10-19 | 7.230 | 7.230 | 7.020 | 7.040 | 7.040 | 492,361 |
| 2026-10-16 | 7.230 | 7.230 | 7.050 | 7.110 | 7.110 | 1,769,365 |
| 2026-10-15 | 7.150 | 7.340 | 7.060 | 7.230 | 7.230 | 2,754,068 |
| 2026-10-14 | 7.150 | 7.170 | 7.000 | 7.050 | 7.050 | 1,159,841 |
| 2026-10-13 | 7.080 | 7.200 | 7.020 | 7.050 | 7.050 | 923,620 |
| 2026-10-12 | 7.180 | 7.180 | 7.000 | 7.060 | 7.060 | 879,077 |
| 2026-10-09 | 7.240 | 7.240 | 7.110 | 7.170 | 7.170 | 474,876 |
| 2026-10-08 | 7.340 | 7.420 | 7.130 | 7.170 | 7.170 | 669,794 |
| 2026-10-07 | 7.290 | 7.350 | 7.030 | 7.280 | 7.280 | 1,241,919 |
| 2026-10-06 | 7.010 | 7.260 | 6.980 | 7.240 | 7.240 | 1,077,874 |
| 2026-10-05 | 7.360 | 7.400 | 6.950 | 6.970 | 6.970 | 2,719,850 |
| 2026-10-02 | 7.520 | 7.670 | 7.330 | 7.360 | 7.360 | 2,517,072 |
| 2026-10-01 | 7.810 | 7.900 | 7.510 | 7.610 | 7.610 | 2,502,680 |
| 2026-09-30 | 7.850 | 8.050 | 7.790 | 7.800 | 7.800 | 1,912,293 |
| 2026-09-29 | 7.840 | 7.930 | 7.740 | 7.780 | 7.780 | 825,976 |
| 2026-09-28 | 7.700 | 7.820 | 7.700 | 7.800 | 7.800 | 786,445 |
| 2026-09-25 | 7.830 | 7.830 | 7.600 | 7.700 | 7.700 | 1,118,761 |
| 2026-09-24 | 8.090 | 8.090 | 7.680 | 7.760 | 7.760 | 3,167,763 |
| 2026-09-23 | 7.810 | 8.070 | 7.800 | 8.010 | 8.010 | 3,559,707 |
| 2026-09-22 | 7.650 | 7.850 | 7.620 | 7.790 | 7.790 | 1,859,971 |
| 2026-09-21 | 7.600 | 7.780 | 7.600 | 7.680 | 7.680 | 774,390 |
| 2026-09-18 | 7.670 | 7.790 | 7.560 | 7.730 | 7.730 | 1,528,933 |
| 2026-09-17 | 7.450 | 7.680 | 7.450 | 7.580 | 7.580 | 1,373,539 |
| 2026-09-16 | 7.420 | 7.510 | 7.420 | 7.460 | 7.460 | 513,092 |
| 2026-09-15 | 7.520 | 7.590 | 7.500 | 7.500 | 7.500 | 593,207 |
| 2026-09-14 | 7.700 | 7.700 | 7.480 | 7.500 | 7.500 | 1,690,134 |
| 2026-09-11 | 7.600 | 7.790 | 7.400 | 7.700 | 7.700 | 2,714,249 |
| 2026-09-10 | 7.840 | 7.870 | 7.510 | 7.550 | 7.550 | 2,339,271 |
| 2026-09-09 | 8.000 | 8.090 | 7.800 | 7.840 | 7.840 | 1,783,624 |
| 2026-09-08 | 8.260 | 8.260 | 7.990 | 8.030 | 8.030 | 2,343,083 |
| 2026-09-07 | 8.250 | 8.490 | 8.150 | 8.200 | 8.200 | 3,909,490 |
| 2026-09-04 | 8.080 | 8.650 | 8.060 | 8.230 | 8.230 | 16,328,960 |
| 2026-09-03 | 7.750 | 8.160 | 7.750 | 8.060 | 8.060 | 3,876,478 |
| 2026-09-02 | 7.710 | 8.250 | 7.580 | 7.880 | 7.880 | 8,228,590 |
| 2026-09-01 | 8.020 | 8.080 | 7.600 | 7.720 | 7.720 | 3,130,411 |
| 2026-08-31 | 7.750 | 8.010 | 7.700 | 7.970 | 7.970 | 1,979,948 |
| 2026-08-28 | 8.010 | 8.010 | 7.750 | 7.760 | 7.760 | 2,536,607 |
| 2026-08-27 | 8.100 | 8.100 | 7.880 | 7.910 | 7.910 | 1,828,665 |
| 2026-08-25 | 8.020 | 8.100 | 7.950 | 8.010 | 8.010 | 1,321,539 |
| 2026-08-24 | 8.020 | 8.170 | 7.950 | 7.990 | 7.990 | 2,091,710 |
| 2026-08-21 | 8.140 | 8.140 | 7.990 | 8.040 | 8.040 | 1,921,951 |
| 2026-08-20 | 8.250 | 8.270 | 8.080 | 8.110 | 8.110 | 2,088,942 |
| 2026-08-19 | 8.280 | 8.380 | 8.180 | 8.220 | 8.220 | 2,386,712 |
| 2026-08-18 | 8.500 | 8.510 | 8.230 | 8.280 | 8.280 | 2,129,975 |
| 2026-08-17 | 8.560 | 8.670 | 8.430 | 8.480 | 8.480 | 775,335 |
| 2026-08-13 | 8.540 | 8.640 | 8.510 | 8.560 | 8.560 | 1,266,581 |
| 2026-08-12 | 8.690 | 8.690 | 8.500 | 8.530 | 8.530 | 1,487,466 |
| 2026-08-11 | 8.610 | 8.800 | 8.570 | 8.610 | 8.610 | 1,712,357 |
| 2026-08-10 | 8.700 | 8.890 | 8.660 | 8.720 | 8.720 | 3,265,768 |
| 2026-08-07 | 8.820 | 8.890 | 8.570 | 8.620 | 8.620 | 4,231,730 |
| 2026-08-06 | 8.750 | 8.900 | 8.700 | 8.810 | 8.810 | 3,813,613 |
| 2026-08-05 | 8.560 | 8.800 | 8.510 | 8.730 | 8.730 | 5,189,038 |
| 2026-08-04 | 8.500 | 8.570 | 8.400 | 8.480 | 8.480 | 3,860,252 |
| 2026-08-03 | 8.300 | 8.550 | 8.300 | 8.460 | 8.460 | 3,317,027 |
| 2026-07-31 | 8.310 | 8.560 | 8.240 | 8.250 | 8.250 | 2,872,759 |
| 2026-07-30 | 8.320 | 8.420 | 8.250 | 8.310 | 8.310 | 1,538,339 |
| 2026-07-29 | 8.570 | 8.570 | 8.300 | 8.320 | 8.320 | 3,846,494 |
| 2026-07-28 | 8.600 | 8.730 | 8.460 | 8.560 | 8.560 | 2,142,305 |
| 2026-07-27 | 8.520 | 8.740 | 8.350 | 8.650 | 8.650 | 4,610,439 |
Page 1 of 21 · 1,241 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.