Telecard Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 6.880 | 7.090 | 6.860 | 6.930 | 6.930 | 3,071,582 |
| 2024-02-19 | 6.700 | 7.000 | 6.500 | 6.820 | 6.820 | 4,232,391 |
| 2024-02-16 | 6.650 | 6.870 | 6.430 | 6.730 | 6.730 | 2,835,033 |
| 2024-02-15 | 7.040 | 7.390 | 6.620 | 6.790 | 6.790 | 11,022,820 |
| 2024-02-14 | 6.880 | 7.200 | 6.840 | 6.940 | 6.940 | 3,951,637 |
| 2024-02-13 | 6.600 | 6.900 | 6.060 | 6.790 | 6.790 | 2,221,305 |
| 2024-02-12 | 7.000 | 7.080 | 6.500 | 6.650 | 6.650 | 1,721,747 |
| 2024-02-09 | 7.150 | 7.150 | 6.900 | 7.010 | 7.010 | 936,666 |
| 2024-02-07 | 7.190 | 7.290 | 7.150 | 7.210 | 7.210 | 1,061,226 |
| 2024-02-06 | 7.040 | 7.210 | 7.000 | 7.180 | 7.180 | 1,322,813 |
| 2024-02-02 | 6.930 | 7.160 | 6.850 | 7.030 | 7.030 | 2,024,066 |
| 2024-02-01 | 6.940 | 6.950 | 6.720 | 6.860 | 6.860 | 813,695 |
| 2024-01-31 | 7.090 | 7.190 | 6.840 | 6.890 | 6.890 | 2,426,524 |
| 2024-01-30 | 7.450 | 7.590 | 6.900 | 6.950 | 6.950 | 5,448,905 |
| 2024-01-29 | 7.640 | 7.780 | 7.360 | 7.450 | 7.450 | 2,073,474 |
| 2024-01-26 | 8.020 | 8.200 | 7.640 | 7.690 | 7.690 | 7,960,385 |
| 2024-01-25 | 8.000 | 8.170 | 7.700 | 8.050 | 8.050 | 8,117,237 |
| 2024-01-24 | 7.900 | 8.180 | 7.810 | 7.920 | 7.920 | 2,456,852 |
| 2024-01-23 | 7.740 | 8.030 | 7.630 | 7.890 | 7.890 | 3,483,496 |
| 2024-01-22 | 7.770 | 7.840 | 7.600 | 7.650 | 7.650 | 1,816,401 |
| 2024-01-19 | 8.000 | 8.090 | 7.750 | 7.770 | 7.770 | 2,226,317 |
| 2024-01-18 | 8.100 | 8.100 | 7.750 | 7.930 | 7.930 | 3,554,890 |
| 2024-01-17 | 8.000 | 8.430 | 7.950 | 8.020 | 8.020 | 6,591,422 |
| 2024-01-16 | 7.950 | 8.250 | 7.600 | 8.090 | 8.090 | 4,315,853 |
| 2024-01-15 | 8.190 | 8.230 | 7.870 | 7.910 | 7.910 | 1,590,775 |
| 2024-01-12 | 8.100 | 8.280 | 8.030 | 8.120 | 8.120 | 3,689,905 |
| 2024-01-11 | 8.110 | 8.150 | 7.910 | 8.050 | 8.050 | 2,709,698 |
| 2024-01-10 | 8.100 | 8.340 | 8.060 | 8.100 | 8.100 | 4,044,349 |
| 2024-01-09 | 8.310 | 8.400 | 8.050 | 8.130 | 8.130 | 2,333,317 |
| 2024-01-08 | 8.250 | 8.440 | 8.190 | 8.230 | 8.230 | 4,991,812 |
| 2024-01-05 | 8.170 | 8.500 | 7.940 | 8.190 | 8.190 | 10,503,010 |
| 2024-01-04 | 8.140 | 8.170 | 7.890 | 8.030 | 8.030 | 3,788,921 |
| 2024-01-03 | 8.250 | 8.390 | 8.110 | 8.160 | 8.160 | 3,648,862 |
| 2024-01-02 | 8.490 | 8.580 | 8.110 | 8.170 | 8.170 | 5,630,557 |
| 2024-01-01 | 8.130 | 8.490 | 8.000 | 8.440 | 8.440 | 5,731,488 |
| 2023-12-29 | 8.190 | 8.190 | 7.890 | 7.970 | 7.970 | 4,312,798 |
| 2023-12-28 | 8.050 | 8.360 | 7.950 | 8.080 | 8.080 | 8,542,363 |
| 2023-12-27 | 7.500 | 8.020 | 7.400 | 7.940 | 7.940 | 4,344,383 |
| 2023-12-26 | 8.580 | 8.580 | 7.500 | 7.540 | 7.540 | 4,292,159 |
| 2023-12-22 | 8.660 | 8.970 | 8.330 | 8.480 | 8.480 | 6,111,537 |
| 2023-12-21 | 8.510 | 8.700 | 8.200 | 8.610 | 8.610 | 6,298,027 |
| 2023-12-20 | 8.990 | 9.200 | 8.150 | 8.390 | 8.390 | 13,068,060 |
| 2023-12-19 | 10.190 | 10.190 | 9.080 | 9.150 | 9.150 | 17,041,869 |
| 2023-12-18 | 10.380 | 10.690 | 10.000 | 10.080 | 10.080 | 22,283,590 |
| 2023-12-15 | 10.010 | 10.500 | 9.800 | 10.130 | 10.130 | 25,094,340 |
| 2023-12-14 | 9.850 | 10.150 | 9.510 | 9.970 | 9.970 | 21,376,689 |
| 2023-12-13 | 10.550 | 10.900 | 9.410 | 9.770 | 9.770 | 52,122,887 |
| 2023-12-12 | 9.550 | 10.500 | 9.540 | 10.410 | 10.410 | 47,530,539 |
| 2023-12-11 | 9.210 | 9.850 | 9.180 | 9.510 | 9.510 | 37,571,391 |
| 2023-12-08 | 8.800 | 9.250 | 8.710 | 9.160 | 9.160 | 18,809,920 |
| 2023-12-07 | 8.860 | 9.180 | 8.550 | 8.790 | 8.790 | 15,170,750 |
| 2023-12-06 | 8.450 | 8.900 | 8.450 | 8.810 | 8.810 | 14,592,500 |
| 2023-12-05 | 8.560 | 8.630 | 8.400 | 8.440 | 8.440 | 4,872,196 |
| 2023-12-04 | 8.580 | 8.670 | 8.400 | 8.460 | 8.460 | 6,211,189 |
| 2023-12-01 | 8.180 | 8.490 | 8.180 | 8.360 | 8.360 | 5,096,239 |
| 2023-11-30 | 8.490 | 8.490 | 8.110 | 8.150 | 8.150 | 2,880,439 |
| 2023-11-29 | 8.610 | 8.800 | 8.200 | 8.330 | 8.330 | 7,177,662 |
| 2023-11-28 | 8.850 | 9.050 | 8.550 | 8.610 | 8.610 | 11,172,790 |
| 2023-11-27 | 8.950 | 9.040 | 8.700 | 8.820 | 8.820 | 5,644,095 |
| 2023-11-24 | 9.260 | 9.360 | 8.850 | 8.910 | 8.910 | 10,656,910 |
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.