Telecard Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	9.200	9.200	8.870	8.920	8.920	1,981,000
2022-12-02	9.330	9.380	9.100	9.140	9.140	2,056,500
2022-12-01	9.350	9.600	9.350	9.390	9.390	2,218,500
2022-11-30	9.550	9.650	9.250	9.340	9.340	2,361,000
2022-11-29	9.640	9.880	9.480	9.530	9.530	3,589,500
2022-11-28	9.630	10.000	9.580	9.600	9.600	4,933,500
2022-11-25	10.100	10.140	9.950	10.000	10.000	2,265,500
2022-11-24	10.050	10.150	10.000	10.050	10.050	1,702,500
2022-11-23	10.150	10.250	10.020	10.030	10.030	2,263,000
2022-11-22	10.070	10.330	10.030	10.130	10.130	4,263,000
2022-11-21	10.140	10.140	10.010	10.050	10.050	1,221,500
2022-11-18	10.150	10.150	10.000	10.020	10.020	1,749,000
2022-11-17	10.300	10.660	10.140	10.190	10.190	11,545,500
2022-11-16	9.970	10.190	9.930	10.070	10.070	3,248,500
2022-11-15	10.090	10.090	9.950	9.980	9.980	2,202,000
2022-11-14	10.160	10.170	9.940	10.040	10.040	2,704,500
2022-11-11	10.280	10.340	10.150	10.200	10.200	2,670,000
2022-11-10	10.140	10.290	10.110	10.160	10.160	4,165,000
2022-11-08	10.230	10.230	10.020	10.050	10.050	2,651,000
2022-11-07	10.050	10.450	10.050	10.130	10.130	5,825,500
2022-11-04	9.990	10.140	9.880	9.980	9.980	2,837,000
2022-11-03	9.990	10.440	9.850	10.250	10.250	6,329,000
2022-11-02	10.150	10.150	9.930	9.970	9.970	1,885,500
2022-11-01	9.650	10.190	9.560	10.150	10.150	2,799,500
2022-10-31	9.620	9.780	9.500	9.520	9.520	2,457,000
2022-10-28	10.190	10.190	9.500	9.580	9.580	3,527,000
2022-10-27	10.210	10.300	9.940	10.120	10.120	2,977,000
2022-10-26	10.410	10.490	9.900	10.140	10.140	3,920,500
2022-10-25	10.850	10.970	10.500	10.590	10.590	1,496,000
2022-10-24	11.000	11.050	10.780	10.840	10.840	2,313,500
2022-10-21	10.910	11.000	10.650	10.780	10.780	3,053,000
2022-10-20	10.850	11.100	10.620	10.910	10.910	5,577,500
2022-10-19	11.250	11.550	11.080	11.420	10.623	3,710,902
2022-10-18	11.320	11.480	11.060	11.140	10.363	3,164,802
2022-10-17	11.310	11.500	11.230	11.270	10.484	2,251,051
2022-10-14	11.590	11.680	11.300	11.370	10.577	8,381,780
2022-10-13	11.800	11.850	11.520	11.570	10.763	7,003,092
2022-10-12	11.350	11.870	11.160	11.660	10.847	17,491,336
2022-10-11	11.630	11.680	11.250	11.300	10.512	5,084,753
2022-10-10	11.750	11.900	11.580	11.630	10.819	6,180,716
2022-10-07	11.330	12.100	11.250	11.730	10.912	47,500,517
2022-10-06	11.600	11.720	11.250	11.330	10.540	9,257,368
2022-10-05	11.000	11.730	10.900	11.430	10.633	24,836,278
2022-10-04	10.610	10.990	10.610	10.880	10.121	8,407,580
2022-10-03	10.380	10.740	10.380	10.570	9.833	3,626,515
2022-09-30	10.450	10.650	10.300	10.380	9.656	5,392,203
2022-09-29	10.750	10.750	10.400	10.540	9.805	1,542,088
2022-09-28	10.940	11.000	10.700	10.720	9.972	2,643,427
2022-09-27	10.990	11.100	10.720	10.850	10.093	3,111,589
2022-09-26	10.500	10.990	10.400	10.910	10.149	3,784,540
2022-09-23	10.700	10.740	10.310	10.420	9.693	1,315,263
2022-09-22	10.550	10.690	10.210	10.610	9.870	3,147,602
2022-09-21	10.900	10.900	10.550	10.630	9.888	1,601,751
2022-09-20	10.920	10.980	10.780	10.840	10.084	1,638,839
2022-09-19	11.050	11.160	10.850	10.890	10.130	3,241,127
2022-09-16	11.050	11.180	10.890	10.910	10.149	3,687,252
2022-09-15	10.990	11.390	10.920	11.050	10.279	8,783,293
2022-09-14	10.890	10.970	10.660	10.920	10.158	3,932,352
2022-09-13	11.000	11.040	10.820	10.850	10.093	968,576
2022-09-12	10.990	11.150	10.810	10.890	10.130	1,740,964

← NewerPage 17 of 21 · 1,241 trading daysOlder →

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.