Telecard Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 8.550 | 8.750 | 8.450 | 8.490 | 8.490 | 5,391,769 |
| 2024-05-20 | 8.550 | 8.780 | 8.500 | 8.540 | 8.540 | 5,043,205 |
| 2024-05-17 | 8.580 | 8.800 | 8.500 | 8.550 | 8.550 | 3,123,068 |
| 2024-05-16 | 8.660 | 8.740 | 8.500 | 8.540 | 8.540 | 2,583,939 |
| 2024-05-15 | 8.800 | 8.900 | 8.610 | 8.640 | 8.640 | 4,370,546 |
| 2024-05-14 | 8.900 | 8.940 | 8.700 | 8.790 | 8.790 | 4,578,225 |
| 2024-05-13 | 8.770 | 9.120 | 8.770 | 8.860 | 8.860 | 10,129,080 |
| 2024-05-10 | 9.120 | 9.190 | 8.790 | 8.820 | 8.820 | 9,639,111 |
| 2024-05-09 | 8.500 | 9.100 | 8.500 | 8.940 | 8.940 | 14,004,070 |
| 2024-05-08 | 8.500 | 8.910 | 8.400 | 8.470 | 8.470 | 12,400,040 |
| 2024-05-07 | 8.460 | 8.700 | 8.370 | 8.480 | 8.480 | 5,957,080 |
| 2024-05-06 | 8.490 | 8.650 | 8.300 | 8.480 | 8.480 | 3,772,721 |
| 2024-05-03 | 8.320 | 8.500 | 8.250 | 8.340 | 8.340 | 2,384,196 |
| 2024-05-02 | 8.500 | 8.600 | 8.200 | 8.270 | 8.270 | 3,846,045 |
| 2024-04-30 | 9.300 | 9.380 | 8.310 | 8.410 | 8.410 | 17,205,561 |
| 2024-04-29 | 9.150 | 9.560 | 9.090 | 9.250 | 9.250 | 18,144,971 |
| 2024-04-26 | 9.200 | 9.350 | 9.060 | 9.130 | 9.130 | 5,324,035 |
| 2024-04-25 | 9.190 | 9.490 | 9.100 | 9.250 | 9.250 | 22,416,119 |
| 2024-04-24 | 9.050 | 9.270 | 8.900 | 9.190 | 9.190 | 17,620,891 |
| 2024-04-23 | 9.240 | 9.400 | 9.000 | 9.040 | 9.040 | 11,128,580 |
| 2024-04-22 | 8.800 | 9.250 | 8.730 | 9.080 | 9.080 | 13,626,790 |
| 2024-04-19 | 8.700 | 9.050 | 8.570 | 8.800 | 8.800 | 9,956,892 |
| 2024-04-18 | 9.050 | 9.050 | 8.640 | 8.710 | 8.710 | 5,248,043 |
| 2024-04-17 | 8.920 | 9.130 | 8.870 | 8.910 | 8.910 | 4,900,130 |
| 2024-04-16 | 9.020 | 9.190 | 8.900 | 8.930 | 8.930 | 4,811,352 |
| 2024-04-15 | 8.900 | 9.250 | 8.900 | 8.980 | 8.980 | 8,517,415 |
| 2024-04-09 | 9.140 | 9.240 | 9.050 | 9.090 | 9.090 | 2,553,334 |
| 2024-04-08 | 9.410 | 9.510 | 9.200 | 9.220 | 9.220 | 4,953,842 |
| 2024-04-04 | 9.090 | 9.440 | 8.920 | 9.370 | 9.370 | 12,358,660 |
| 2024-04-03 | 9.100 | 9.180 | 8.900 | 8.970 | 8.970 | 4,373,589 |
| 2024-04-02 | 8.890 | 9.280 | 8.890 | 9.070 | 9.070 | 9,534,499 |
| 2024-04-01 | 9.100 | 9.170 | 8.850 | 8.930 | 8.930 | 4,690,421 |
| 2024-03-29 | 9.270 | 9.280 | 8.710 | 9.060 | 9.060 | 6,690,841 |
| 2024-03-28 | 9.600 | 9.740 | 9.130 | 9.290 | 9.290 | 25,547,320 |
| 2024-03-27 | 8.600 | 9.440 | 8.400 | 9.240 | 9.240 | 29,177,119 |
| 2024-03-26 | 8.670 | 8.670 | 8.410 | 8.490 | 8.490 | 2,886,770 |
| 2024-03-25 | 8.790 | 8.790 | 8.400 | 8.520 | 8.520 | 3,237,555 |
| 2024-03-22 | 8.600 | 8.830 | 8.390 | 8.590 | 8.590 | 2,936,340 |
| 2024-03-21 | 8.950 | 8.960 | 8.520 | 8.580 | 8.580 | 5,969,050 |
| 2024-03-20 | 9.400 | 9.550 | 8.850 | 8.950 | 8.950 | 14,258,200 |
| 2024-03-19 | 9.110 | 9.590 | 8.990 | 9.230 | 9.230 | 20,828,609 |
| 2024-03-18 | 8.700 | 9.280 | 8.450 | 9.000 | 9.000 | 14,676,030 |
| 2024-03-15 | 8.710 | 9.060 | 8.620 | 8.670 | 8.670 | 9,771,913 |
| 2024-03-14 | 8.000 | 8.750 | 8.000 | 8.650 | 8.650 | 12,892,990 |
| 2024-03-13 | 8.360 | 8.540 | 7.900 | 7.970 | 7.970 | 8,633,327 |
| 2024-03-12 | 9.060 | 9.130 | 8.370 | 8.420 | 8.420 | 9,158,481 |
| 2024-03-11 | 9.400 | 9.650 | 8.920 | 9.080 | 9.080 | 20,951,789 |
| 2024-03-08 | 8.600 | 9.480 | 8.600 | 9.350 | 9.350 | 32,684,170 |
| 2024-03-07 | 8.500 | 8.940 | 8.370 | 8.570 | 8.570 | 22,636,631 |
| 2024-03-06 | 8.070 | 9.090 | 8.030 | 8.480 | 8.480 | 25,684,670 |
| 2024-03-05 | 8.220 | 8.370 | 7.990 | 8.090 | 8.090 | 7,554,612 |
| 2024-03-04 | 7.820 | 8.300 | 7.820 | 8.190 | 8.190 | 16,443,660 |
| 2024-03-01 | 7.850 | 7.900 | 7.600 | 7.780 | 7.780 | 2,839,658 |
| 2024-02-29 | 8.380 | 8.480 | 7.740 | 7.790 | 7.790 | 17,385,211 |
| 2024-02-28 | 7.190 | 8.070 | 7.190 | 8.070 | 8.070 | 17,021,850 |
| 2024-02-27 | 7.290 | 7.310 | 7.010 | 7.070 | 7.070 | 1,879,890 |
| 2024-02-26 | 7.190 | 7.380 | 7.150 | 7.220 | 7.220 | 5,037,796 |
| 2024-02-23 | 7.200 | 7.280 | 7.050 | 7.130 | 7.130 | 2,945,762 |
| 2024-02-22 | 7.190 | 7.350 | 7.110 | 7.260 | 7.260 | 4,356,416 |
| 2024-02-21 | 7.020 | 7.260 | 6.970 | 7.150 | 7.150 | 4,054,200 |
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.