Telecard Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 15.850 | 16.350 | 15.540 | 15.650 | 14.558 | 18,784,024 |
| 2021-12-16 | 14.750 | 15.880 | 14.600 | 15.750 | 14.651 | 33,248,695 |
| 2021-12-15 | 14.200 | 14.780 | 14.110 | 14.780 | 13.749 | 10,030,294 |
| 2021-12-14 | 12.960 | 13.900 | 12.450 | 13.750 | 12.791 | 12,697,370 |
| 2021-12-13 | 14.200 | 14.200 | 13.140 | 13.140 | 12.223 | 4,412,340 |
| 2021-12-10 | 14.790 | 14.790 | 14.000 | 14.200 | 13.209 | 4,955,753 |
| 2021-12-09 | 15.590 | 15.690 | 14.550 | 14.810 | 13.777 | 14,272,784 |
| 2021-12-08 | 14.950 | 15.720 | 14.530 | 15.570 | 14.484 | 23,459,739 |
| 2021-12-07 | 14.000 | 14.950 | 13.160 | 14.700 | 13.674 | 29,029,855 |
| 2021-12-06 | 15.000 | 15.010 | 13.700 | 13.910 | 12.940 | 13,517,596 |
| 2021-12-03 | 15.010 | 15.590 | 14.560 | 14.810 | 13.777 | 10,059,319 |
| 2021-12-02 | 17.050 | 17.050 | 15.740 | 15.740 | 14.642 | 7,440,617 |
| 2021-12-01 | 17.200 | 17.300 | 16.900 | 17.010 | 15.823 | 4,140,365 |
| 2021-11-30 | 16.950 | 17.500 | 16.850 | 17.090 | 15.898 | 12,558,158 |
| 2021-11-29 | 16.130 | 16.970 | 16.100 | 16.760 | 15.591 | 8,982,706 |
| 2021-11-26 | 16.730 | 17.140 | 16.030 | 16.440 | 15.293 | 9,930,319 |
| 2021-11-25 | 16.700 | 17.100 | 16.600 | 16.800 | 15.628 | 3,829,152 |
| 2021-11-24 | 17.150 | 17.400 | 16.250 | 16.700 | 15.535 | 16,590,485 |
| 2021-11-23 | 18.400 | 18.680 | 17.180 | 17.340 | 16.130 | 8,756,955 |
| 2021-11-22 | 17.560 | 18.380 | 17.430 | 18.150 | 16.884 | 10,650,032 |
| 2021-11-19 | 17.700 | 18.160 | 17.500 | 17.830 | 16.586 | 7,658,842 |
| 2021-11-18 | 18.250 | 18.350 | 17.050 | 17.580 | 16.354 | 8,944,543 |
| 2021-11-17 | 19.100 | 19.100 | 17.790 | 18.280 | 17.005 | 9,076,231 |
| 2021-11-16 | 18.350 | 19.180 | 18.350 | 19.050 | 17.721 | 11,030,582 |
| 2021-11-15 | 18.680 | 18.780 | 18.100 | 18.240 | 16.967 | 7,457,280 |
| 2021-11-12 | 19.000 | 19.150 | 18.440 | 18.510 | 17.219 | 8,682,243 |
| 2021-11-11 | 19.400 | 19.620 | 18.750 | 18.970 | 17.647 | 15,370,359 |
| 2021-11-10 | 19.200 | 19.650 | 18.750 | 19.310 | 17.963 | 22,558,351 |
| 2021-11-09 | 19.100 | 19.450 | 17.600 | 19.000 | 17.674 | 36,018,435 |
| 2021-11-08 | 18.840 | 19.870 | 18.800 | 19.020 | 17.693 | 32,343,007 |
| 2021-11-05 | 18.300 | 18.850 | 17.960 | 18.630 | 17.330 | 26,037,591 |
| 2021-11-04 | 17.400 | 18.360 | 17.250 | 18.200 | 16.930 | 28,584,805 |
| 2021-11-03 | 17.300 | 17.500 | 17.140 | 17.220 | 16.019 | 11,730,407 |
| 2021-11-02 | 17.250 | 17.640 | 17.020 | 17.110 | 15.916 | 15,495,597 |
| 2021-11-01 | 17.120 | 17.600 | 16.750 | 17.120 | 15.926 | 16,303,460 |
| 2021-10-29 | 16.980 | 17.090 | 16.490 | 16.680 | 15.516 | 4,526,828 |
| 2021-10-28 | 16.800 | 16.950 | 16.540 | 16.840 | 15.665 | 6,293,054 |
| 2021-10-27 | 17.160 | 17.250 | 16.740 | 16.820 | 15.647 | 7,394,392 |
| 2021-10-26 | 16.490 | 17.250 | 16.480 | 16.610 | 15.451 | 7,897,492 |
| 2021-10-25 | 17.000 | 17.000 | 16.300 | 16.400 | 15.256 | 2,937,977 |
| 2021-10-22 | 17.150 | 17.200 | 16.100 | 16.600 | 15.442 | 11,949,707 |
| 2021-10-21 | 17.140 | 17.890 | 17.010 | 17.130 | 15.935 | 26,156,916 |
← NewerPage 21 of 21 · 1,242 trading days
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.