Telecard Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 8.680 | 9.350 | 8.630 | 9.180 | 9.180 | 32,418,029 |
| 2023-11-22 | 8.650 | 8.920 | 8.620 | 8.660 | 8.660 | 15,838,710 |
| 2023-11-21 | 8.210 | 8.760 | 8.210 | 8.550 | 8.550 | 24,981,480 |
| 2023-11-20 | 8.290 | 8.430 | 8.150 | 8.190 | 8.190 | 8,132,507 |
| 2023-11-17 | 8.010 | 8.450 | 8.010 | 8.180 | 8.180 | 21,232,000 |
| 2023-11-16 | 7.960 | 8.120 | 7.920 | 7.970 | 7.970 | 10,212,050 |
| 2023-11-15 | 7.950 | 8.150 | 7.810 | 7.920 | 7.920 | 13,121,030 |
| 2023-11-14 | 7.660 | 7.930 | 7.520 | 7.820 | 7.820 | 12,895,670 |
| 2023-11-13 | 7.400 | 7.920 | 7.400 | 7.750 | 7.750 | 17,733,900 |
| 2023-11-10 | 7.300 | 7.600 | 7.220 | 7.430 | 7.430 | 10,641,430 |
| 2023-11-08 | 7.340 | 7.400 | 7.110 | 7.180 | 7.180 | 2,737,883 |
| 2023-11-07 | 7.550 | 7.670 | 7.300 | 7.320 | 7.320 | 7,439,419 |
| 2023-11-06 | 7.350 | 7.550 | 7.200 | 7.450 | 7.450 | 5,300,245 |
| 2023-11-03 | 7.310 | 7.590 | 7.220 | 7.370 | 7.370 | 7,603,192 |
| 2023-11-02 | 7.320 | 7.460 | 7.160 | 7.310 | 7.310 | 5,932,251 |
| 2023-11-01 | 6.910 | 7.290 | 6.910 | 7.200 | 7.200 | 8,003,249 |
| 2023-10-31 | 6.950 | 7.030 | 6.860 | 6.900 | 6.900 | 1,676,943 |
| 2023-10-30 | 6.800 | 7.080 | 6.800 | 6.940 | 6.940 | 2,592,948 |
| 2023-10-27 | 7.050 | 7.140 | 6.750 | 6.810 | 6.810 | 3,829,741 |
| 2023-10-26 | 7.080 | 7.340 | 7.000 | 7.040 | 7.040 | 3,191,594 |
| 2023-10-25 | 7.240 | 7.240 | 7.050 | 7.110 | 7.110 | 1,350,358 |
| 2023-10-24 | 7.160 | 7.190 | 7.070 | 7.120 | 7.120 | 770,002 |
| 2023-10-23 | 7.350 | 7.450 | 7.100 | 7.140 | 7.140 | 1,281,117 |
| 2023-10-20 | 7.170 | 7.340 | 7.110 | 7.180 | 7.180 | 3,823,649 |
| 2023-10-19 | 7.130 | 7.270 | 7.080 | 7.170 | 7.170 | 1,334,180 |
| 2023-10-18 | 7.200 | 7.390 | 7.090 | 7.130 | 7.130 | 3,468,002 |
| 2023-10-17 | 7.360 | 7.360 | 7.100 | 7.190 | 7.190 | 1,939,060 |
| 2023-10-16 | 7.250 | 7.500 | 7.200 | 7.340 | 7.340 | 4,216,678 |
| 2023-10-13 | 7.170 | 7.550 | 7.150 | 7.310 | 7.310 | 4,907,207 |
| 2023-10-12 | 7.500 | 7.500 | 7.190 | 7.230 | 7.230 | 3,739,154 |
| 2023-10-11 | 7.550 | 7.720 | 7.460 | 7.490 | 7.490 | 4,477,738 |
| 2023-10-10 | 7.470 | 7.660 | 7.370 | 7.510 | 7.510 | 7,140,193 |
| 2023-10-09 | 7.100 | 7.620 | 7.070 | 7.430 | 7.430 | 8,435,084 |
| 2023-10-06 | 7.050 | 7.370 | 6.910 | 7.300 | 7.300 | 11,768,830 |
| 2023-10-05 | 6.910 | 7.180 | 6.910 | 7.140 | 7.140 | 6,346,283 |
| 2023-10-04 | 6.900 | 6.960 | 6.870 | 6.890 | 6.890 | 1,186,139 |
| 2023-10-03 | 6.850 | 7.000 | 6.850 | 6.870 | 6.870 | 1,353,923 |
| 2023-10-02 | 6.750 | 6.900 | 6.750 | 6.840 | 6.840 | 1,805,893 |
| 2023-09-28 | 6.970 | 6.980 | 6.620 | 6.700 | 6.700 | 3,044,958 |
| 2023-09-27 | 6.950 | 7.050 | 6.900 | 6.930 | 6.930 | 1,928,675 |
| 2023-09-26 | 6.910 | 7.100 | 6.850 | 6.930 | 6.930 | 3,106,347 |
| 2023-09-25 | 6.910 | 7.050 | 6.900 | 6.910 | 6.910 | 1,042,616 |
| 2023-09-22 | 6.870 | 7.030 | 6.870 | 6.930 | 6.930 | 1,027,289 |
| 2023-09-21 | 6.900 | 6.950 | 6.800 | 6.930 | 6.930 | 562,740 |
| 2023-09-20 | 6.850 | 6.950 | 6.800 | 6.810 | 6.810 | 706,790 |
| 2023-09-19 | 6.900 | 7.060 | 6.830 | 6.890 | 6.890 | 1,366,020 |
| 2023-09-18 | 6.990 | 7.010 | 6.830 | 6.900 | 6.900 | 455,475 |
| 2023-09-15 | 7.050 | 7.230 | 6.900 | 6.960 | 6.960 | 4,406,285 |
| 2023-09-14 | 6.890 | 6.950 | 6.820 | 6.850 | 6.850 | 547,135 |
| 2023-09-13 | 6.950 | 7.000 | 6.840 | 6.860 | 6.860 | 446,588 |
| 2023-09-12 | 7.050 | 7.170 | 6.910 | 6.940 | 6.940 | 1,067,671 |
| 2023-09-11 | 7.040 | 7.200 | 6.920 | 7.100 | 7.100 | 2,018,460 |
| 2023-09-08 | 6.820 | 7.050 | 6.800 | 7.000 | 7.000 | 1,146,960 |
| 2023-09-07 | 6.800 | 7.050 | 6.800 | 6.890 | 6.890 | 1,645,874 |
| 2023-09-06 | 6.850 | 6.890 | 6.660 | 6.830 | 6.830 | 415,850 |
| 2023-09-05 | 6.840 | 7.040 | 6.700 | 6.790 | 6.790 | 3,141,964 |
| 2023-09-04 | 6.550 | 6.700 | 6.550 | 6.670 | 6.670 | 1,123,880 |
| 2023-09-01 | 6.400 | 6.590 | 6.400 | 6.550 | 6.550 | 1,040,627 |
| 2023-08-31 | 6.700 | 6.780 | 6.260 | 6.440 | 6.440 | 3,674,521 |
| 2023-08-30 | 7.050 | 7.130 | 6.610 | 6.750 | 6.750 | 2,409,476 |
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.