Telecard Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 11.850 | 11.850 | 11.260 | 11.370 | 10.577 | 5,518,921 |
| 2022-03-10 | 12.100 | 12.250 | 11.700 | 11.960 | 11.126 | 6,261,183 |
| 2022-03-09 | 12.000 | 12.400 | 11.150 | 11.570 | 10.763 | 11,560,041 |
| 2022-03-08 | 12.610 | 12.820 | 11.950 | 12.000 | 11.163 | 12,043,834 |
| 2022-03-07 | 13.800 | 13.800 | 12.950 | 12.950 | 12.047 | 9,705,346 |
| 2022-03-04 | 14.410 | 14.500 | 13.880 | 14.000 | 13.023 | 4,356,677 |
| 2022-03-03 | 14.620 | 14.790 | 14.250 | 14.310 | 13.312 | 7,840,328 |
| 2022-03-02 | 14.500 | 14.900 | 14.200 | 14.660 | 13.637 | 16,252,430 |
| 2022-03-01 | 14.680 | 15.240 | 14.420 | 14.960 | 13.916 | 18,502,277 |
| 2022-02-28 | 13.720 | 14.480 | 13.250 | 14.370 | 13.367 | 8,985,934 |
| 2022-02-25 | 14.000 | 14.370 | 13.700 | 13.850 | 12.884 | 11,929,906 |
| 2022-02-24 | 14.700 | 14.700 | 14.190 | 14.190 | 13.200 | 8,793,195 |
| 2022-02-23 | 15.100 | 15.440 | 14.700 | 15.340 | 14.270 | 13,214,510 |
| 2022-02-22 | 15.550 | 15.550 | 14.650 | 14.750 | 13.721 | 13,868,154 |
| 2022-02-21 | 16.010 | 16.010 | 15.700 | 15.830 | 14.726 | 4,066,720 |
| 2022-02-18 | 16.300 | 16.330 | 15.600 | 15.990 | 14.874 | 11,933,486 |
| 2022-02-17 | 16.830 | 16.980 | 15.600 | 16.100 | 14.977 | 11,252,655 |
| 2022-02-16 | 16.950 | 17.100 | 16.610 | 16.780 | 15.609 | 4,463,830 |
| 2022-02-15 | 16.260 | 17.110 | 16.010 | 16.860 | 15.684 | 10,869,622 |
| 2022-02-14 | 17.250 | 17.250 | 16.100 | 16.320 | 15.181 | 10,618,164 |
| 2022-02-11 | 17.490 | 17.650 | 17.310 | 17.370 | 16.158 | 7,327,790 |
| 2022-02-10 | 18.150 | 18.580 | 17.400 | 17.510 | 16.288 | 48,816,758 |
| 2022-02-09 | 17.500 | 18.000 | 17.420 | 17.840 | 16.595 | 9,702,005 |
| 2022-02-08 | 17.400 | 17.700 | 17.280 | 17.410 | 16.195 | 5,613,796 |
| 2022-02-07 | 17.760 | 17.980 | 17.350 | 17.430 | 16.214 | 5,659,947 |
| 2022-02-04 | 17.300 | 17.890 | 17.150 | 17.710 | 16.474 | 10,411,919 |
| 2022-02-03 | 18.700 | 18.800 | 17.120 | 17.450 | 16.233 | 21,824,663 |
| 2022-02-02 | 17.800 | 18.500 | 17.590 | 18.420 | 17.135 | 30,404,781 |
| 2022-02-01 | 17.680 | 18.000 | 17.540 | 17.650 | 16.419 | 10,971,457 |
| 2022-01-31 | 17.610 | 17.850 | 17.370 | 17.600 | 16.372 | 9,160,081 |
| 2022-01-28 | 17.200 | 17.690 | 17.060 | 17.440 | 16.223 | 10,737,644 |
| 2022-01-27 | 17.440 | 17.550 | 17.050 | 17.210 | 16.009 | 3,004,627 |
| 2022-01-26 | 17.400 | 17.500 | 16.910 | 17.320 | 16.112 | 4,597,778 |
| 2022-01-25 | 17.840 | 17.980 | 17.260 | 17.360 | 16.149 | 5,682,991 |
| 2022-01-24 | 17.660 | 17.840 | 17.260 | 17.420 | 16.205 | 3,940,415 |
| 2022-01-21 | 17.910 | 18.140 | 17.680 | 17.770 | 16.530 | 6,562,342 |
| 2022-01-20 | 17.440 | 17.990 | 16.630 | 17.800 | 16.558 | 17,462,848 |
| 2022-01-19 | 18.160 | 18.580 | 17.110 | 17.230 | 16.028 | 20,201,950 |
| 2022-01-18 | 17.630 | 18.340 | 17.630 | 18.110 | 16.847 | 8,407,043 |
| 2022-01-17 | 18.100 | 18.100 | 17.220 | 17.630 | 16.400 | 6,756,917 |
| 2022-01-14 | 18.580 | 18.900 | 18.040 | 18.140 | 16.874 | 10,095,869 |
| 2022-01-13 | 18.700 | 18.700 | 18.210 | 18.460 | 17.172 | 5,507,228 |
| 2022-01-12 | 18.710 | 19.080 | 18.530 | 18.640 | 17.340 | 20,920,050 |
| 2022-01-11 | 18.400 | 18.630 | 18.050 | 18.510 | 17.219 | 14,062,621 |
| 2022-01-10 | 18.430 | 18.720 | 18.100 | 18.310 | 17.033 | 22,301,426 |
| 2022-01-07 | 17.260 | 18.550 | 17.210 | 18.430 | 17.144 | 28,110,192 |
| 2022-01-06 | 18.000 | 18.000 | 17.100 | 17.260 | 16.056 | 16,341,085 |
| 2022-01-05 | 17.410 | 18.320 | 17.260 | 17.960 | 16.707 | 25,587,703 |
| 2022-01-04 | 16.350 | 17.400 | 16.350 | 17.310 | 16.102 | 22,562,114 |
| 2022-01-03 | 15.940 | 16.340 | 15.850 | 16.210 | 15.079 | 5,879,179 |
| 2021-12-31 | 16.010 | 16.190 | 15.800 | 15.850 | 14.744 | 4,514,465 |
| 2021-12-30 | 16.240 | 16.490 | 16.030 | 16.100 | 14.977 | 10,422,669 |
| 2021-12-29 | 15.750 | 16.200 | 15.510 | 16.020 | 14.902 | 6,484,941 |
| 2021-12-28 | 15.220 | 15.700 | 15.210 | 15.590 | 14.502 | 3,753,365 |
| 2021-12-27 | 15.970 | 15.970 | 15.100 | 15.310 | 14.242 | 4,336,553 |
| 2021-12-24 | 16.000 | 16.470 | 15.800 | 15.950 | 14.837 | 10,418,906 |
| 2021-12-23 | 15.770 | 16.180 | 15.710 | 15.940 | 14.828 | 5,201,928 |
| 2021-12-22 | 15.700 | 15.930 | 15.600 | 15.770 | 14.670 | 3,019,677 |
| 2021-12-21 | 16.440 | 16.460 | 15.720 | 15.830 | 14.726 | 10,961,244 |
| 2021-12-20 | 15.900 | 16.380 | 15.550 | 16.240 | 15.107 | 13,621,333 |
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.