Telecard Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 7.050 | 7.130 | 6.610 | 6.750 | 6.750 | 2,409,476 |
| 2023-08-29 | 7.040 | 7.220 | 6.800 | 7.000 | 7.000 | 7,042,070 |
| 2023-08-28 | 7.260 | 7.300 | 7.000 | 7.030 | 7.030 | 1,947,324 |
| 2023-08-25 | 7.400 | 7.400 | 7.200 | 7.250 | 7.250 | 2,300,037 |
| 2023-08-24 | 7.380 | 7.550 | 7.350 | 7.370 | 7.370 | 2,060,616 |
| 2023-08-23 | 7.650 | 7.750 | 7.340 | 7.400 | 7.400 | 4,672,605 |
| 2023-08-22 | 7.670 | 7.770 | 7.600 | 7.670 | 7.670 | 1,215,059 |
| 2023-08-21 | 7.800 | 7.900 | 7.650 | 7.680 | 7.680 | 2,402,263 |
| 2023-08-18 | 7.850 | 8.100 | 7.760 | 7.840 | 7.840 | 3,798,501 |
| 2023-08-17 | 7.760 | 8.050 | 7.700 | 7.860 | 7.860 | 4,926,914 |
| 2023-08-16 | 7.850 | 7.920 | 7.700 | 7.710 | 7.710 | 1,806,443 |
| 2023-08-15 | 7.850 | 8.090 | 7.810 | 7.900 | 7.900 | 3,346,531 |
| 2023-08-11 | 7.850 | 7.980 | 7.750 | 7.800 | 7.800 | 2,402,737 |
| 2023-08-10 | 8.000 | 8.130 | 7.800 | 7.820 | 7.820 | 3,875,448 |
| 2023-08-09 | 7.750 | 8.230 | 7.750 | 7.940 | 7.940 | 12,434,240 |
| 2023-08-08 | 7.900 | 8.270 | 7.670 | 7.770 | 7.770 | 7,892,674 |
| 2023-08-07 | 8.240 | 8.270 | 7.900 | 7.990 | 7.990 | 4,918,502 |
| 2023-08-04 | 8.270 | 8.400 | 8.200 | 8.240 | 8.240 | 4,149,924 |
| 2023-08-03 | 8.750 | 8.850 | 8.260 | 8.310 | 8.310 | 11,971,980 |
| 2023-08-02 | 8.880 | 8.960 | 8.700 | 8.740 | 8.740 | 18,248,180 |
| 2023-08-01 | 8.290 | 8.900 | 8.130 | 8.720 | 8.720 | 39,642,887 |
| 2023-07-31 | 8.010 | 8.380 | 7.950 | 8.090 | 8.090 | 14,375,610 |
| 2023-07-27 | 8.120 | 8.180 | 7.960 | 8.000 | 8.000 | 4,567,266 |
| 2023-07-26 | 8.050 | 8.390 | 8.050 | 8.120 | 8.120 | 12,393,860 |
| 2023-07-25 | 7.950 | 8.260 | 7.900 | 8.060 | 8.060 | 6,654,888 |
| 2023-07-24 | 8.150 | 8.240 | 7.930 | 7.950 | 7.950 | 3,627,239 |
| 2023-07-21 | 8.120 | 8.300 | 8.050 | 8.110 | 8.110 | 7,142,803 |
| 2023-07-20 | 7.820 | 8.290 | 7.750 | 8.120 | 8.120 | 12,578,640 |
| 2023-07-19 | 8.150 | 8.200 | 7.800 | 7.860 | 7.860 | 5,703,281 |
| 2023-07-18 | 8.370 | 8.370 | 8.040 | 8.160 | 8.160 | 7,584,010 |
| 2023-07-17 | 8.510 | 8.650 | 8.220 | 8.290 | 8.290 | 18,641,699 |
| 2023-07-14 | 7.800 | 8.550 | 7.630 | 8.280 | 8.280 | 31,107,090 |
| 2023-07-13 | 8.060 | 8.090 | 7.770 | 7.800 | 7.800 | 10,455,060 |
| 2023-07-12 | 7.990 | 8.120 | 7.790 | 7.950 | 7.950 | 12,174,470 |
| 2023-07-11 | 7.830 | 8.180 | 7.720 | 7.960 | 7.960 | 18,061,080 |
| 2023-07-10 | 7.700 | 7.980 | 7.650 | 7.830 | 7.830 | 14,456,070 |
| 2023-07-07 | 7.350 | 7.840 | 7.350 | 7.720 | 7.720 | 19,877,609 |
| 2023-07-06 | 7.310 | 7.500 | 7.250 | 7.310 | 7.310 | 5,871,751 |
| 2023-07-05 | 7.320 | 7.560 | 7.250 | 7.320 | 7.320 | 6,902,523 |
| 2023-07-04 | 7.650 | 7.650 | 7.270 | 7.320 | 7.320 | 9,645,602 |
| 2023-07-03 | 7.390 | 7.600 | 7.050 | 7.590 | 7.590 | 12,048,800 |
| 2023-06-27 | 6.700 | 6.710 | 6.560 | 6.600 | 6.600 | 933,311 |
| 2023-06-26 | 6.260 | 6.700 | 6.260 | 6.690 | 6.690 | 1,528,134 |
| 2023-06-23 | 6.520 | 6.530 | 6.200 | 6.260 | 6.260 | 2,202,542 |
| 2023-06-22 | 6.650 | 6.680 | 6.410 | 6.510 | 6.510 | 677,372 |
| 2023-06-21 | 6.700 | 6.850 | 6.590 | 6.610 | 6.610 | 933,155 |
| 2023-06-20 | 6.620 | 6.940 | 6.570 | 6.730 | 6.730 | 2,102,051 |
| 2023-06-19 | 6.860 | 6.900 | 6.590 | 6.620 | 6.620 | 1,191,667 |
| 2023-06-16 | 6.790 | 7.080 | 6.710 | 6.860 | 6.860 | 1,569,001 |
| 2023-06-15 | 6.900 | 7.100 | 6.800 | 6.830 | 6.830 | 1,656,873 |
| 2023-06-14 | 6.940 | 7.050 | 6.900 | 6.920 | 6.920 | 1,260,315 |
| 2023-06-13 | 7.010 | 7.190 | 6.930 | 7.010 | 7.010 | 2,014,558 |
| 2023-06-12 | 7.300 | 7.300 | 6.990 | 7.040 | 7.040 | 2,589,675 |
| 2023-06-09 | 7.060 | 7.350 | 7.060 | 7.250 | 7.250 | 2,899,215 |
| 2023-06-08 | 7.440 | 7.440 | 7.040 | 7.070 | 7.070 | 5,453,799 |
| 2023-06-07 | 7.050 | 7.570 | 7.010 | 7.410 | 7.410 | 16,584,660 |
| 2023-06-06 | 6.900 | 7.120 | 6.870 | 6.950 | 6.950 | 6,061,307 |
| 2023-06-05 | 6.610 | 6.950 | 6.610 | 6.880 | 6.880 | 1,460,246 |
| 2023-06-02 | 6.660 | 6.740 | 6.560 | 6.590 | 6.590 | 909,560 |
| 2023-06-01 | 6.760 | 6.840 | 6.610 | 6.650 | 6.650 | 998,360 |
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.