Telecard Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	10.930	11.200	10.840	10.960	10.195	3,004,627
2022-09-08	10.940	11.000	10.790	10.860	10.102	2,093,026
2022-09-07	11.140	11.150	10.850	10.900	10.140	1,444,801
2022-09-06	11.240	11.250	10.950	11.060	10.288	2,555,814
2022-09-05	11.330	11.490	11.020	11.070	10.298	3,342,715
2022-09-02	11.400	11.550	11.220	11.320	10.530	2,671,377
2022-09-01	11.570	11.700	11.100	11.350	10.558	3,807,115
2022-08-31	11.500	11.550	11.310	11.470	10.670	3,630,277
2022-08-30	12.050	12.090	11.280	11.470	10.670	6,394,104
2022-08-29	11.890	11.890	11.350	11.680	10.865	3,448,065
2022-08-26	12.150	12.250	11.700	11.780	10.958	8,273,743
2022-08-25	12.020	12.200	11.750	12.090	11.247	8,183,443
2022-08-24	11.990	12.200	11.900	11.960	11.126	8,553,243
2022-08-23	11.900	12.140	11.830	11.940	11.107	8,933,255
2022-08-22	12.000	12.070	11.690	11.740	10.921	4,936,403
2022-08-19	12.070	12.190	12.000	12.070	11.228	4,626,265
2022-08-18	12.390	12.460	12.000	12.070	11.228	8,679,018
2022-08-17	11.860	12.350	11.650	12.250	11.395	13,449,333
2022-08-16	12.500	12.540	11.700	11.860	11.033	24,562,153
2022-08-15	11.530	12.440	11.440	12.360	11.498	35,315,922
2022-08-12	11.150	11.550	11.080	11.440	10.642	9,154,168
2022-08-11	11.380	11.400	11.040	11.100	10.326	5,931,316
2022-08-10	11.310	11.660	11.220	11.360	10.567	13,753,558
2022-08-05	10.950	11.440	10.820	11.220	10.437	11,132,707
2022-08-04	11.100	11.170	10.900	10.970	10.205	5,915,729
2022-08-03	10.690	11.160	10.650	10.990	10.223	13,834,183
2022-08-02	10.590	10.830	10.330	10.610	9.870	6,604,267
2022-08-01	10.700	10.880	10.570	10.600	9.861	6,222,641
2022-07-29	10.350	10.810	10.260	10.600	9.861	8,625,268
2022-07-28	10.340	10.820	10.200	10.430	9.702	8,161,943
2022-07-27	10.330	10.600	9.800	10.190	9.479	2,288,676
2022-07-26	10.200	10.700	10.200	10.370	9.647	2,776,189
2022-07-25	10.260	10.480	10.170	10.400	9.674	635,325
2022-07-22	10.150	10.690	9.900	10.480	9.749	3,006,239
2022-07-21	10.610	10.670	10.060	10.130	9.423	3,499,665
2022-07-20	10.690	10.940	10.450	10.660	9.916	4,377,403
2022-07-19	10.800	10.870	10.460	10.670	9.926	3,978,040
2022-07-18	10.710	10.940	10.620	10.750	10.000	3,316,377
2022-07-15	11.300	11.390	11.010	11.090	10.316	3,431,402
2022-07-14	11.550	11.650	11.210	11.340	10.549	7,083,717
2022-07-13	10.910	11.700	10.810	11.500	10.698	5,508,841
2022-07-07	10.800	10.960	10.670	10.880	10.121	1,735,589
2022-07-06	10.780	10.800	10.330	10.740	9.991	1,737,739
2022-07-05	10.620	10.800	10.620	10.680	9.935	1,763,539
2022-07-04	10.800	10.840	10.560	10.600	9.861	1,835,564
2022-07-01	10.940	10.980	10.720	10.800	10.047	1,587,776
2022-06-30	10.950	11.060	10.670	10.830	10.074	3,806,577
2022-06-29	11.190	11.250	11.000	11.030	10.261	3,071,814
2022-06-28	11.580	11.580	11.000	11.140	10.363	3,566,315
2022-06-27	11.190	11.570	11.190	11.410	10.614	6,770,892
2022-06-24	11.590	11.640	10.590	11.070	10.298	18,175,574
2022-06-23	11.520	11.880	11.490	11.590	10.781	9,503,006
2022-06-22	11.800	11.900	11.400	11.490	10.688	12,072,257
2022-06-21	10.530	11.530	10.530	11.520	10.716	10,766,132
2022-06-20	10.860	10.860	10.500	10.530	9.795	1,780,739
2022-06-17	10.680	10.900	10.480	10.710	9.963	4,397,828
2022-06-16	10.700	10.700	10.430	10.550	9.814	2,414,989
2022-06-15	10.700	10.790	10.520	10.600	9.861	2,199,989
2022-06-14	10.380	10.640	10.310	10.560	9.823	2,211,814
2022-06-13	10.760	10.870	10.300	10.390	9.665	4,203,253

← NewerPage 18 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.