Telecard Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | 10.950 | 10.950 | 10.730 | 10.870 | 10.112 | 1,938,226 |
| 2022-06-09 | 10.750 | 11.100 | 10.650 | 10.830 | 10.074 | 8,382,855 |
| 2022-06-08 | 10.670 | 10.800 | 10.500 | 10.710 | 9.963 | 1,563,051 |
| 2022-06-07 | 10.900 | 11.120 | 10.620 | 10.670 | 9.926 | 5,055,728 |
| 2022-06-06 | 10.700 | 11.000 | 10.350 | 10.810 | 10.056 | 5,658,266 |
| 2022-06-03 | 10.750 | 10.920 | 10.440 | 10.660 | 9.916 | 3,134,702 |
| 2022-06-02 | 10.990 | 10.990 | 10.600 | 10.910 | 10.149 | 6,695,642 |
| 2022-06-01 | 11.550 | 11.600 | 10.920 | 11.000 | 10.233 | 8,587,643 |
| 2022-05-31 | 11.750 | 11.750 | 11.420 | 11.510 | 10.707 | 3,723,265 |
| 2022-05-30 | 11.940 | 11.950 | 11.570 | 11.680 | 10.865 | 5,913,041 |
| 2022-05-27 | 12.000 | 12.440 | 11.600 | 11.720 | 10.902 | 20,494,888 |
| 2022-05-26 | 11.060 | 11.760 | 10.780 | 11.700 | 10.884 | 19,826,237 |
| 2022-05-25 | 10.160 | 10.960 | 10.070 | 10.760 | 10.009 | 7,035,879 |
| 2022-05-24 | 10.380 | 10.580 | 10.200 | 10.240 | 9.526 | 5,582,478 |
| 2022-05-23 | 10.500 | 10.500 | 10.010 | 10.280 | 9.563 | 4,033,940 |
| 2022-05-20 | 10.820 | 11.080 | 10.650 | 10.770 | 10.019 | 4,096,828 |
| 2022-05-19 | 11.100 | 11.310 | 10.710 | 10.950 | 10.186 | 10,316,781 |
| 2022-05-18 | 10.150 | 11.180 | 9.180 | 11.050 | 10.279 | 24,959,903 |
| 2022-05-17 | 10.060 | 10.450 | 10.010 | 10.180 | 9.470 | 7,977,042 |
| 2022-05-16 | 10.910 | 10.910 | 10.180 | 10.190 | 9.479 | 13,373,546 |
| 2022-05-13 | 11.100 | 11.540 | 11.060 | 11.180 | 10.400 | 6,110,841 |
| 2022-05-12 | 10.600 | 11.440 | 10.250 | 11.170 | 10.391 | 18,119,136 |
| 2022-05-11 | 11.610 | 11.850 | 10.740 | 10.760 | 10.009 | 13,102,108 |
| 2022-05-10 | 11.890 | 12.090 | 11.300 | 11.740 | 10.921 | 13,066,096 |
| 2022-05-09 | 12.650 | 12.650 | 11.780 | 11.850 | 11.023 | 12,357,670 |
| 2022-05-06 | 13.000 | 13.530 | 12.620 | 12.780 | 11.888 | 8,271,593 |
| 2022-04-28 | 13.760 | 13.870 | 12.950 | 13.050 | 12.140 | 11,344,482 |
| 2022-04-27 | 14.230 | 14.430 | 13.850 | 13.990 | 13.014 | 9,670,168 |
| 2022-04-26 | 14.210 | 14.600 | 13.880 | 14.430 | 13.423 | 12,275,970 |
| 2022-04-25 | 15.400 | 15.670 | 14.150 | 14.210 | 13.219 | 38,154,461 |
| 2022-04-22 | 14.700 | 15.590 | 14.650 | 15.290 | 14.223 | 13,787,421 |
| 2022-04-21 | 14.930 | 15.130 | 14.500 | 14.760 | 13.730 | 6,156,529 |
| 2022-04-20 | 14.800 | 15.080 | 14.210 | 14.930 | 13.888 | 11,378,344 |
| 2022-04-19 | 14.850 | 15.340 | 14.610 | 14.800 | 13.767 | 11,685,795 |
| 2022-04-18 | 15.080 | 15.350 | 14.600 | 14.890 | 13.851 | 8,391,455 |
| 2022-04-15 | 15.710 | 15.850 | 15.010 | 15.060 | 14.009 | 10,374,294 |
| 2022-04-14 | 15.490 | 15.850 | 14.860 | 15.620 | 14.530 | 35,443,847 |
| 2022-04-13 | 17.000 | 17.200 | 15.690 | 16.010 | 14.893 | 26,810,516 |
| 2022-04-12 | 16.900 | 17.300 | 16.260 | 16.960 | 15.777 | 35,100,922 |
| 2022-04-11 | 15.700 | 16.230 | 15.650 | 16.230 | 15.098 | 11,716,529 |
| 2022-04-08 | 14.600 | 15.300 | 14.500 | 15.100 | 14.047 | 21,200,099 |
| 2022-04-07 | 14.750 | 14.800 | 14.320 | 14.450 | 13.442 | 8,018,392 |
| 2022-04-06 | 14.330 | 14.720 | 14.330 | 14.550 | 13.535 | 12,864,350 |
| 2022-04-05 | 13.860 | 14.400 | 13.860 | 14.210 | 13.219 | 13,876,990 |
| 2022-04-04 | 13.610 | 14.430 | 13.450 | 13.860 | 12.893 | 18,701,280 |
| 2022-04-01 | 14.400 | 15.100 | 13.800 | 14.430 | 13.423 | 38,089,432 |
| 2022-03-31 | 13.690 | 14.170 | 13.300 | 14.170 | 13.181 | 29,339,046 |
| 2022-03-30 | 13.170 | 13.170 | 12.620 | 13.170 | 12.251 | 15,995,741 |
| 2022-03-29 | 11.900 | 12.170 | 11.800 | 12.170 | 11.321 | 5,914,948 |
| 2022-03-28 | 10.320 | 11.450 | 10.210 | 11.170 | 10.391 | 14,095,527 |
| 2022-03-25 | 10.390 | 10.700 | 10.210 | 10.450 | 9.721 | 8,256,939 |
| 2022-03-24 | 10.050 | 10.590 | 9.880 | 10.390 | 9.665 | 10,109,134 |
| 2022-03-22 | 9.910 | 10.480 | 9.810 | 10.100 | 9.395 | 6,817,867 |
| 2022-03-21 | 10.080 | 10.150 | 9.800 | 9.880 | 9.191 | 2,908,542 |
| 2022-03-18 | 10.450 | 10.840 | 9.930 | 10.000 | 9.302 | 7,722,139 |
| 2022-03-17 | 11.370 | 11.400 | 10.800 | 10.840 | 10.084 | 5,097,184 |
| 2022-03-16 | 11.590 | 11.670 | 11.030 | 11.160 | 10.381 | 9,411,050 |
| 2022-03-15 | 10.200 | 11.410 | 9.910 | 11.360 | 10.567 | 21,032,485 |
| 2022-03-14 | 11.300 | 11.300 | 10.370 | 10.410 | 9.684 | 6,782,973 |
| 2022-03-11 | 11.850 | 11.850 | 11.260 | 11.370 | 10.577 | 5,518,921 |
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.