Telecard Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 6.860 | 7.050 | 6.710 | 6.750 | 6.750 | 3,388,647 |
| 2023-05-30 | 6.750 | 6.950 | 6.630 | 6.930 | 6.930 | 5,342,085 |
| 2023-05-29 | 6.250 | 6.720 | 6.250 | 6.580 | 6.580 | 3,800,946 |
| 2023-05-26 | 6.710 | 6.740 | 6.200 | 6.370 | 6.370 | 4,007,334 |
| 2023-05-25 | 6.820 | 6.890 | 6.650 | 6.710 | 6.710 | 1,271,642 |
| 2023-05-24 | 6.950 | 7.050 | 6.800 | 6.850 | 6.850 | 1,171,333 |
| 2023-05-23 | 7.070 | 7.080 | 6.950 | 6.970 | 6.970 | 468,556 |
| 2023-05-22 | 7.140 | 7.180 | 7.000 | 7.010 | 7.010 | 2,678,726 |
| 2023-05-19 | 7.150 | 7.150 | 7.020 | 7.050 | 7.050 | 1,143,937 |
| 2023-05-18 | 7.150 | 7.290 | 7.010 | 7.110 | 7.110 | 3,392,688 |
| 2023-05-17 | 7.270 | 7.390 | 7.110 | 7.150 | 7.150 | 2,953,468 |
| 2023-05-16 | 7.480 | 7.490 | 7.200 | 7.230 | 7.230 | 4,716,238 |
| 2023-05-15 | 6.560 | 7.430 | 6.560 | 7.300 | 7.300 | 11,162,660 |
| 2023-05-12 | 6.840 | 6.940 | 6.680 | 6.750 | 6.750 | 1,629,003 |
| 2023-05-11 | 6.760 | 7.020 | 6.750 | 6.810 | 6.810 | 996,216 |
| 2023-05-10 | 6.990 | 7.060 | 6.750 | 6.840 | 6.840 | 2,070,334 |
| 2023-05-09 | 7.160 | 7.250 | 6.900 | 6.980 | 6.980 | 3,663,750 |
| 2023-05-08 | 7.640 | 7.680 | 7.150 | 7.210 | 7.210 | 3,090,486 |
| 2023-05-05 | 7.750 | 7.800 | 7.600 | 7.640 | 7.640 | 1,658,202 |
| 2023-05-04 | 7.870 | 7.870 | 7.710 | 7.740 | 7.740 | 2,222,395 |
| 2023-05-03 | 7.900 | 7.950 | 7.770 | 7.780 | 7.780 | 2,361,795 |
| 2023-05-02 | 7.890 | 8.060 | 7.770 | 7.830 | 7.830 | 3,567,401 |
| 2023-04-28 | 7.840 | 8.070 | 7.800 | 7.830 | 7.830 | 10,275,380 |
| 2023-04-27 | 7.900 | 7.900 | 7.760 | 7.810 | 7.810 | 2,687,212 |
| 2023-04-26 | 7.990 | 8.030 | 7.850 | 7.890 | 7.890 | 4,811,827 |
| 2023-04-20 | 7.850 | 8.100 | 7.710 | 7.920 | 7.920 | 4,917,764 |
| 2023-04-19 | 7.980 | 7.990 | 7.820 | 7.850 | 7.850 | 2,115,725 |
| 2023-04-18 | 8.080 | 8.080 | 7.920 | 7.960 | 7.960 | 1,791,666 |
| 2023-04-17 | 8.030 | 8.170 | 8.010 | 8.030 | 8.030 | 4,589,287 |
| 2023-04-13 | 8.090 | 8.180 | 7.910 | 7.970 | 7.970 | 2,937,219 |
| 2023-04-12 | 8.000 | 8.050 | 7.870 | 7.980 | 7.980 | 1,181,359 |
| 2023-04-11 | 8.020 | 8.080 | 7.950 | 7.970 | 7.970 | 1,170,135 |
| 2023-04-10 | 8.000 | 8.190 | 7.950 | 8.070 | 8.070 | 5,509,816 |
| 2023-04-07 | 8.170 | 8.250 | 7.930 | 8.000 | 8.000 | 5,881,621 |
| 2023-04-06 | 7.910 | 8.200 | 7.910 | 8.130 | 8.130 | 10,980,500 |
| 2023-04-05 | 8.110 | 8.160 | 7.870 | 7.910 | 7.910 | 5,347,500 |
| 2023-04-04 | 8.030 | 8.180 | 7.840 | 8.040 | 8.040 | 10,944,500 |
| 2023-04-03 | 7.450 | 8.150 | 7.250 | 8.040 | 8.040 | 17,784,500 |
| 2023-03-31 | 7.700 | 7.700 | 7.400 | 7.440 | 7.440 | 3,981,500 |
| 2023-03-30 | 7.830 | 7.970 | 7.610 | 7.630 | 7.630 | 6,211,500 |
| 2023-03-29 | 8.260 | 8.330 | 7.780 | 7.900 | 7.900 | 12,447,500 |
| 2023-03-28 | 7.350 | 8.290 | 7.310 | 8.150 | 8.150 | 23,781,500 |
| 2023-03-27 | 7.070 | 7.330 | 6.900 | 7.290 | 7.290 | 4,363,500 |
| 2023-03-24 | 7.550 | 7.550 | 7.030 | 7.060 | 7.060 | 3,877,000 |
| 2023-03-22 | 8.000 | 8.100 | 7.460 | 7.570 | 7.570 | 5,558,000 |
| 2023-03-21 | 8.110 | 8.180 | 7.950 | 7.970 | 7.970 | 3,354,500 |
| 2023-03-20 | 8.240 | 8.330 | 8.060 | 8.110 | 8.110 | 4,460,500 |
| 2023-03-17 | 8.300 | 8.350 | 8.110 | 8.190 | 8.190 | 2,821,500 |
| 2023-03-16 | 8.150 | 8.580 | 8.130 | 8.270 | 8.270 | 14,286,000 |
| 2023-03-15 | 8.120 | 8.330 | 8.050 | 8.150 | 8.150 | 6,782,000 |
| 2023-03-14 | 8.280 | 8.500 | 8.150 | 8.210 | 8.210 | 10,241,000 |
| 2023-03-13 | 8.000 | 8.690 | 7.960 | 8.250 | 8.250 | 25,819,000 |
| 2023-03-10 | 8.000 | 8.350 | 7.850 | 8.030 | 8.030 | 23,457,500 |
| 2023-03-09 | 6.810 | 7.840 | 6.800 | 7.640 | 7.640 | 17,051,000 |
| 2023-03-08 | 7.140 | 7.240 | 6.800 | 6.840 | 6.840 | 7,946,000 |
| 2023-03-07 | 7.170 | 7.380 | 7.050 | 7.120 | 7.120 | 23,591,500 |
| 2023-03-06 | 6.110 | 6.930 | 6.050 | 6.930 | 6.930 | 18,068,500 |
| 2023-03-03 | 5.450 | 6.000 | 5.400 | 5.930 | 5.930 | 3,250,000 |
| 2023-03-02 | 5.650 | 5.660 | 5.450 | 5.520 | 5.520 | 1,467,500 |
| 2023-03-01 | 5.500 | 5.800 | 5.300 | 5.560 | 5.560 | 2,124,500 |
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.