Telecard Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 8.350 | 8.410 | 8.160 | 8.290 | 8.290 | 2,387,666 |
| 2026-07-23 | 8.550 | 8.750 | 8.210 | 8.320 | 8.320 | 4,227,680 |
| 2026-07-22 | 8.750 | 8.850 | 8.600 | 8.650 | 8.650 | 2,150,820 |
| 2026-07-21 | 8.890 | 9.100 | 8.740 | 8.790 | 8.790 | 3,465,913 |
| 2026-07-20 | 8.660 | 8.970 | 8.520 | 8.820 | 8.820 | 4,796,033 |
| 2026-07-17 | 9.080 | 9.080 | 8.700 | 8.760 | 8.760 | 4,714,624 |
| 2026-07-16 | 8.750 | 9.170 | 8.600 | 8.990 | 8.990 | 8,846,201 |
| 2026-07-15 | 8.800 | 8.870 | 8.610 | 8.690 | 8.690 | 3,906,371 |
| 2026-07-14 | 9.130 | 9.250 | 8.570 | 8.630 | 8.630 | 9,015,648 |
| 2026-07-13 | 9.110 | 9.460 | 9.000 | 9.310 | 9.310 | 11,855,229 |
| 2026-07-10 | 9.080 | 9.240 | 9.060 | 9.170 | 9.170 | 6,994,366 |
| 2026-07-09 | 8.900 | 9.240 | 8.820 | 9.000 | 9.000 | 5,305,614 |
| 2026-07-08 | 9.060 | 9.370 | 8.880 | 9.000 | 9.000 | 12,871,833 |
| 2026-07-07 | 9.100 | 9.230 | 9.050 | 9.180 | 9.180 | 2,507,675 |
| 2026-07-06 | 9.120 | 9.300 | 9.030 | 9.090 | 9.090 | 4,070,296 |
| 2026-07-03 | 9.350 | 9.450 | 9.170 | 9.210 | 9.210 | 5,057,855 |
| 2026-07-02 | 9.050 | 9.340 | 9.040 | 9.270 | 9.270 | 9,296,108 |
| 2026-07-01 | 8.950 | 9.240 | 8.800 | 9.020 | 9.020 | 6,680,749 |
| 2026-06-30 | 8.830 | 8.900 | 8.700 | 8.870 | 8.870 | 2,616,803 |
| 2026-06-29 | 8.900 | 8.900 | 8.670 | 8.700 | 8.700 | 2,366,766 |
| 2026-06-24 | 8.990 | 8.990 | 8.790 | 8.870 | 8.870 | 4,400,122 |
| 2026-06-23 | 9.200 | 9.220 | 8.800 | 8.910 | 8.910 | 4,038,875 |
| 2026-06-22 | 9.200 | 9.390 | 9.040 | 9.110 | 9.110 | 5,295,519 |
| 2026-06-19 | 9.210 | 9.300 | 8.980 | 9.070 | 9.070 | 4,661,628 |
| 2026-06-18 | 9.550 | 9.720 | 9.270 | 9.320 | 9.320 | 6,609,194 |
| 2026-06-17 | 9.780 | 9.880 | 9.310 | 9.540 | 9.540 | 18,180,497 |
| 2026-06-16 | 9.250 | 9.660 | 9.100 | 9.540 | 9.540 | 18,099,980 |
| 2026-06-15 | 9.250 | 9.300 | 9.050 | 9.190 | 9.190 | 7,383,006 |
| 2026-06-12 | 9.090 | 9.220 | 8.900 | 8.930 | 8.930 | 10,248,262 |
| 2026-06-11 | 8.850 | 9.200 | 8.830 | 8.910 | 8.910 | 9,451,937 |
| 2026-06-10 | 9.000 | 9.550 | 9.000 | 9.080 | 9.080 | 40,409,755 |
| 2026-06-09 | 8.450 | 9.120 | 8.420 | 8.960 | 8.960 | 15,478,560 |
| 2026-06-08 | 8.410 | 8.490 | 8.330 | 8.380 | 8.380 | 3,266,893 |
| 2026-06-05 | 8.690 | 8.850 | 8.500 | 8.530 | 8.530 | 8,181,325 |
| 2026-06-04 | 8.260 | 8.770 | 8.260 | 8.570 | 8.570 | 13,508,747 |
| 2026-06-03 | 8.400 | 8.450 | 8.210 | 8.280 | 8.280 | 3,078,527 |
| 2026-06-02 | 8.450 | 8.480 | 8.270 | 8.370 | 8.370 | 3,597,213 |
| 2026-06-01 | 8.300 | 8.500 | 8.210 | 8.380 | 8.380 | 4,345,018 |
| 2026-05-29 | 8.300 | 8.380 | 8.120 | 8.290 | 8.290 | 3,487,951 |
| 2026-05-25 | 8.320 | 8.350 | 8.200 | 8.250 | 8.250 | 2,565,587 |
| 2026-05-22 | 8.240 | 8.290 | 8.120 | 8.170 | 8.170 | 2,694,434 |
| 2026-05-21 | 8.290 | 8.300 | 8.150 | 8.210 | 8.210 | 3,187,197 |
| 2026-05-20 | 8.100 | 8.200 | 7.940 | 8.150 | 8.150 | 2,045,505 |
| 2026-05-19 | 8.100 | 8.190 | 8.000 | 8.020 | 8.020 | 2,255,567 |
| 2026-05-18 | 8.250 | 8.250 | 8.000 | 8.030 | 8.030 | 2,779,358 |
| 2026-05-15 | 8.330 | 8.370 | 8.150 | 8.230 | 8.230 | 2,128,941 |
| 2026-05-14 | 8.420 | 8.550 | 8.250 | 8.280 | 8.280 | 2,490,816 |
| 2026-05-13 | 8.410 | 8.680 | 8.330 | 8.420 | 8.420 | 2,475,090 |
| 2026-05-12 | 8.720 | 8.850 | 8.500 | 8.540 | 8.540 | 4,926,292 |
| 2026-05-11 | 8.590 | 8.870 | 8.500 | 8.680 | 8.680 | 8,017,177 |
| 2026-05-08 | 8.490 | 9.220 | 8.350 | 8.690 | 8.690 | 36,418,295 |
| 2026-05-07 | 8.400 | 8.680 | 8.250 | 8.540 | 8.540 | 9,654,739 |
| 2026-05-06 | 8.150 | 8.390 | 8.100 | 8.310 | 8.310 | 11,665,849 |
| 2026-05-05 | 7.750 | 8.170 | 7.730 | 8.020 | 8.020 | 4,981,784 |
| 2026-05-04 | 7.900 | 8.140 | 7.860 | 7.950 | 7.950 | 4,172,428 |
| 2026-04-30 | 8.000 | 8.000 | 7.630 | 7.800 | 7.800 | 6,074,397 |
| 2026-04-29 | 8.500 | 8.730 | 8.020 | 8.140 | 8.140 | 9,991,201 |
| 2026-04-28 | 8.410 | 8.650 | 8.410 | 8.470 | 8.470 | 4,212,803 |
| 2026-04-27 | 8.650 | 8.780 | 8.510 | 8.560 | 8.560 | 5,356,827 |
| 2026-04-24 | 8.490 | 8.950 | 8.450 | 8.690 | 8.690 | 12,957,355 |
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.