Telecard Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 7.750 | 7.800 | 7.620 | 7.660 | 7.660 | 3,324,846 |
| 2024-08-21 | 7.680 | 7.900 | 7.650 | 7.770 | 7.770 | 5,855,632 |
| 2024-08-20 | 7.590 | 7.780 | 7.380 | 7.600 | 7.600 | 3,955,018 |
| 2024-08-19 | 7.980 | 7.980 | 7.450 | 7.500 | 7.500 | 4,574,936 |
| 2024-08-16 | 8.340 | 8.400 | 7.750 | 7.850 | 7.850 | 9,523,703 |
| 2024-08-15 | 8.200 | 8.560 | 8.150 | 8.390 | 8.390 | 24,083,039 |
| 2024-08-13 | 7.800 | 8.190 | 7.650 | 8.110 | 8.110 | 7,035,989 |
| 2024-08-12 | 7.460 | 8.140 | 7.260 | 7.700 | 7.700 | 12,439,470 |
| 2024-08-09 | 7.310 | 7.480 | 7.310 | 7.390 | 7.390 | 916,041 |
| 2024-08-08 | 7.510 | 7.560 | 7.330 | 7.410 | 7.410 | 2,900,899 |
| 2024-08-07 | 7.650 | 7.900 | 7.400 | 7.500 | 7.500 | 3,630,768 |
| 2024-08-06 | 7.400 | 8.190 | 7.310 | 7.660 | 7.660 | 24,537,010 |
| 2024-08-05 | 7.130 | 7.460 | 6.990 | 7.300 | 7.300 | 7,052,053 |
| 2024-08-02 | 7.140 | 7.270 | 7.000 | 7.040 | 7.040 | 2,802,793 |
| 2024-08-01 | 7.180 | 7.180 | 6.970 | 7.000 | 7.000 | 868,893 |
| 2024-07-31 | 7.210 | 7.370 | 7.000 | 7.060 | 7.060 | 1,451,833 |
| 2024-07-30 | 7.240 | 7.280 | 7.110 | 7.140 | 7.140 | 475,170 |
| 2024-07-29 | 7.130 | 7.340 | 7.130 | 7.210 | 7.210 | 873,574 |
| 2024-07-26 | 7.210 | 7.480 | 7.060 | 7.120 | 7.120 | 1,271,810 |
| 2024-07-25 | 7.310 | 7.500 | 7.230 | 7.250 | 7.250 | 703,951 |
| 2024-07-24 | 7.270 | 7.480 | 7.180 | 7.370 | 7.370 | 2,065,798 |
| 2024-07-23 | 7.160 | 7.310 | 7.130 | 7.220 | 7.220 | 1,034,603 |
| 2024-07-22 | 7.510 | 7.510 | 7.090 | 7.110 | 7.110 | 2,289,334 |
| 2024-07-19 | 7.800 | 7.900 | 7.400 | 7.470 | 7.470 | 2,076,368 |
| 2024-07-18 | 7.600 | 7.980 | 7.560 | 7.760 | 7.760 | 6,721,966 |
| 2024-07-15 | 7.480 | 7.690 | 7.400 | 7.450 | 7.450 | 1,831,105 |
| 2024-07-12 | 7.500 | 7.510 | 7.000 | 7.400 | 7.400 | 1,782,793 |
| 2024-07-11 | 7.660 | 7.770 | 7.360 | 7.500 | 7.500 | 2,190,275 |
| 2024-07-10 | 7.800 | 7.910 | 7.670 | 7.700 | 7.700 | 1,157,658 |
| 2024-07-09 | 7.710 | 8.020 | 7.710 | 7.800 | 7.800 | 2,090,396 |
| 2024-07-08 | 7.980 | 7.980 | 7.610 | 7.750 | 7.750 | 1,297,421 |
| 2024-07-05 | 8.150 | 8.200 | 7.860 | 7.920 | 7.920 | 2,141,511 |
| 2024-07-04 | 8.180 | 8.300 | 8.030 | 8.130 | 8.130 | 3,592,790 |
| 2024-07-03 | 7.600 | 8.220 | 7.600 | 8.080 | 8.080 | 8,952,519 |
| 2024-07-02 | 7.410 | 7.600 | 7.410 | 7.590 | 7.590 | 889,343 |
| 2024-07-01 | 7.380 | 7.540 | 7.220 | 7.410 | 7.410 | 882,889 |
| 2024-06-28 | 7.380 | 7.400 | 7.150 | 7.220 | 7.220 | 1,765,620 |
| 2024-06-27 | 7.320 | 7.440 | 7.200 | 7.300 | 7.300 | 810,182 |
| 2024-06-26 | 7.690 | 7.740 | 7.300 | 7.330 | 7.330 | 2,301,136 |
| 2024-06-25 | 7.740 | 7.760 | 7.590 | 7.610 | 7.610 | 600,307 |
| 2024-06-24 | 7.800 | 7.810 | 7.640 | 7.670 | 7.670 | 1,049,937 |
| 2024-06-21 | 7.830 | 7.980 | 7.750 | 7.860 | 7.860 | 703,228 |
| 2024-06-20 | 7.910 | 8.000 | 7.810 | 7.890 | 7.890 | 1,092,855 |
| 2024-06-14 | 7.910 | 8.130 | 7.820 | 7.900 | 7.900 | 2,236,417 |
| 2024-06-13 | 7.690 | 7.960 | 7.690 | 7.900 | 7.900 | 1,553,155 |
| 2024-06-12 | 7.670 | 7.850 | 7.450 | 7.680 | 7.680 | 1,094,119 |
| 2024-06-11 | 7.900 | 7.950 | 7.460 | 7.550 | 7.550 | 806,478 |
| 2024-06-10 | 7.800 | 7.990 | 7.700 | 7.810 | 7.810 | 556,065 |
| 2024-06-07 | 8.000 | 8.000 | 7.520 | 7.830 | 7.830 | 1,936,877 |
| 2024-06-06 | 8.060 | 8.140 | 7.900 | 7.980 | 7.980 | 3,744,282 |
| 2024-06-05 | 8.200 | 8.290 | 7.900 | 7.970 | 7.970 | 2,242,440 |
| 2024-06-04 | 8.300 | 8.440 | 8.120 | 8.180 | 8.180 | 3,431,546 |
| 2024-06-03 | 8.220 | 8.400 | 8.120 | 8.360 | 8.360 | 3,343,113 |
| 2024-05-31 | 8.000 | 8.290 | 7.970 | 8.080 | 8.080 | 3,873,846 |
| 2024-05-30 | 8.170 | 8.290 | 7.920 | 7.960 | 7.960 | 3,450,133 |
| 2024-05-29 | 8.410 | 8.500 | 8.200 | 8.220 | 8.220 | 1,983,943 |
| 2024-05-27 | 8.310 | 8.500 | 8.210 | 8.350 | 8.350 | 1,948,250 |
| 2024-05-24 | 8.300 | 8.590 | 8.300 | 8.390 | 8.390 | 2,295,755 |
| 2024-05-23 | 8.470 | 8.540 | 8.200 | 8.400 | 8.400 | 2,983,238 |
| 2024-05-22 | 8.600 | 8.610 | 8.300 | 8.390 | 8.390 | 2,838,535 |
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.