Telecard Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-27 | 5.600 | 5.700 | 5.560 | 5.610 | 5.610 | 965,500 |
| 2023-02-24 | 5.800 | 5.900 | 5.520 | 5.580 | 5.580 | 1,724,500 |
| 2023-02-23 | 5.730 | 5.910 | 5.730 | 5.820 | 5.820 | 768,500 |
| 2023-02-22 | 5.700 | 5.940 | 5.700 | 5.870 | 5.870 | 738,000 |
| 2023-02-21 | 5.700 | 5.800 | 5.700 | 5.760 | 5.760 | 958,500 |
| 2023-02-20 | 5.720 | 5.750 | 5.510 | 5.650 | 5.650 | 484,000 |
| 2023-02-17 | 5.910 | 5.950 | 5.700 | 5.740 | 5.740 | 1,152,000 |
| 2023-02-16 | 5.960 | 6.070 | 5.820 | 5.880 | 5.880 | 754,000 |
| 2023-02-15 | 5.950 | 6.040 | 5.910 | 5.950 | 5.950 | 771,000 |
| 2023-02-14 | 5.960 | 6.030 | 5.900 | 5.920 | 5.920 | 1,095,000 |
| 2023-02-13 | 6.140 | 6.150 | 6.000 | 6.010 | 6.010 | 863,000 |
| 2023-02-10 | 6.140 | 6.180 | 5.900 | 6.090 | 6.090 | 1,568,000 |
| 2023-02-09 | 6.100 | 6.410 | 6.080 | 6.230 | 6.230 | 4,121,000 |
| 2023-02-08 | 6.140 | 6.270 | 5.970 | 6.080 | 6.080 | 3,531,500 |
| 2023-02-07 | 5.980 | 6.280 | 5.860 | 6.120 | 6.120 | 6,255,000 |
| 2023-02-06 | 5.710 | 5.960 | 5.710 | 5.930 | 5.930 | 896,500 |
| 2023-02-03 | 5.900 | 6.000 | 5.670 | 5.860 | 5.860 | 1,908,500 |
| 2023-02-02 | 5.870 | 5.950 | 5.830 | 5.840 | 5.840 | 381,500 |
| 2023-02-01 | 6.000 | 6.000 | 5.800 | 5.950 | 5.950 | 742,000 |
| 2023-01-31 | 5.860 | 6.000 | 5.810 | 5.890 | 5.890 | 647,000 |
| 2023-01-30 | 6.090 | 6.090 | 5.810 | 5.870 | 5.870 | 958,000 |
| 2023-01-27 | 6.290 | 6.290 | 6.000 | 6.010 | 6.010 | 1,940,000 |
| 2023-01-26 | 6.190 | 6.370 | 6.100 | 6.290 | 6.290 | 5,020,000 |
| 2023-01-25 | 6.070 | 6.300 | 5.880 | 6.150 | 6.150 | 5,657,000 |
| 2023-01-24 | 5.590 | 6.140 | 5.490 | 5.990 | 5.990 | 2,948,000 |
| 2023-01-23 | 5.670 | 5.670 | 5.400 | 5.490 | 5.490 | 1,024,500 |
| 2023-01-20 | 5.800 | 5.800 | 5.510 | 5.540 | 5.540 | 917,500 |
| 2023-01-19 | 5.930 | 6.010 | 5.680 | 5.770 | 5.770 | 1,950,500 |
| 2023-01-18 | 5.900 | 6.010 | 5.500 | 5.860 | 5.860 | 3,076,000 |
| 2023-01-17 | 6.570 | 6.570 | 5.800 | 5.970 | 5.970 | 1,738,000 |
| 2023-01-16 | 6.520 | 6.640 | 6.400 | 6.420 | 6.420 | 2,158,500 |
| 2023-01-13 | 6.650 | 6.730 | 6.460 | 6.540 | 6.540 | 918,500 |
| 2023-01-12 | 6.710 | 6.890 | 6.700 | 6.730 | 6.730 | 970,000 |
| 2023-01-11 | 6.850 | 6.870 | 6.730 | 6.770 | 6.770 | 649,000 |
| 2023-01-10 | 6.800 | 6.950 | 6.720 | 6.840 | 6.840 | 2,711,500 |
| 2023-01-09 | 6.790 | 6.790 | 6.460 | 6.640 | 6.640 | 1,079,500 |
| 2023-01-06 | 6.650 | 6.930 | 6.650 | 6.760 | 6.760 | 2,083,000 |
| 2023-01-05 | 6.690 | 6.850 | 6.600 | 6.670 | 6.670 | 328,000 |
| 2023-01-04 | 6.800 | 6.950 | 6.500 | 6.660 | 6.660 | 981,000 |
| 2023-01-03 | 6.990 | 6.990 | 6.750 | 6.790 | 6.790 | 1,336,500 |
| 2023-01-02 | 6.740 | 7.070 | 6.700 | 6.890 | 6.890 | 2,190,500 |
| 2022-12-30 | 6.710 | 6.900 | 6.710 | 6.760 | 6.760 | 1,777,000 |
| 2022-12-29 | 6.950 | 6.950 | 6.700 | 6.830 | 6.830 | 737,000 |
| 2022-12-28 | 6.930 | 7.130 | 6.800 | 6.840 | 6.840 | 2,738,500 |
| 2022-12-27 | 7.040 | 7.240 | 6.870 | 7.020 | 7.020 | 3,308,500 |
| 2022-12-26 | 6.800 | 7.140 | 6.800 | 7.040 | 7.040 | 2,309,000 |
| 2022-12-23 | 7.000 | 7.020 | 6.700 | 6.790 | 6.790 | 3,231,000 |
| 2022-12-22 | 6.500 | 7.150 | 6.500 | 7.010 | 7.010 | 8,382,500 |
| 2022-12-21 | 6.310 | 6.740 | 6.260 | 6.420 | 6.420 | 3,208,500 |
| 2022-12-20 | 7.260 | 7.260 | 6.310 | 6.410 | 6.410 | 7,322,500 |
| 2022-12-19 | 7.700 | 7.750 | 7.050 | 7.170 | 7.170 | 1,883,500 |
| 2022-12-16 | 7.910 | 7.950 | 7.610 | 7.790 | 7.790 | 2,408,500 |
| 2022-12-15 | 8.430 | 8.430 | 7.880 | 7.940 | 7.940 | 2,647,500 |
| 2022-12-14 | 8.520 | 8.540 | 8.300 | 8.390 | 8.390 | 2,089,000 |
| 2022-12-13 | 8.710 | 8.800 | 8.410 | 8.450 | 8.450 | 1,069,500 |
| 2022-12-12 | 8.900 | 8.940 | 8.700 | 8.720 | 8.720 | 646,500 |
| 2022-12-09 | 8.850 | 8.980 | 8.810 | 8.850 | 8.850 | 995,500 |
| 2022-12-08 | 9.010 | 9.090 | 8.710 | 8.840 | 8.840 | 1,180,000 |
| 2022-12-07 | 9.000 | 9.180 | 9.000 | 9.070 | 9.070 | 808,000 |
| 2022-12-06 | 8.980 | 9.050 | 8.880 | 9.000 | 9.000 | 1,438,500 |
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.