Telecard Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 8.490 | 8.800 | 8.360 | 8.640 | 8.640 | 7,881,486 |
| 2026-04-22 | 8.650 | 8.750 | 8.410 | 8.520 | 8.520 | 6,314,216 |
| 2026-04-21 | 8.600 | 9.060 | 8.440 | 8.690 | 8.690 | 18,998,080 |
| 2026-04-20 | 8.600 | 8.880 | 8.200 | 8.440 | 8.440 | 12,136,870 |
| 2026-04-17 | 8.660 | 8.980 | 8.660 | 8.920 | 8.920 | 11,610,123 |
| 2026-04-16 | 8.540 | 8.790 | 8.350 | 8.650 | 8.650 | 13,405,492 |
| 2026-04-15 | 8.640 | 8.640 | 8.360 | 8.440 | 8.440 | 12,528,918 |
| 2026-04-14 | 8.100 | 8.520 | 8.070 | 8.300 | 8.300 | 17,530,609 |
| 2026-04-13 | 7.810 | 8.050 | 7.810 | 7.890 | 7.890 | 5,827,341 |
| 2026-04-10 | 8.100 | 8.390 | 8.100 | 8.310 | 8.310 | 15,224,085 |
| 2026-04-09 | 8.260 | 8.290 | 7.960 | 8.040 | 8.040 | 11,429,467 |
| 2026-04-08 | 8.200 | 8.410 | 8.000 | 8.390 | 8.390 | 20,496,385 |
| 2026-04-07 | 7.490 | 7.550 | 7.300 | 7.410 | 7.410 | 5,095,372 |
| 2026-04-06 | 7.660 | 7.840 | 7.500 | 7.570 | 7.570 | 6,827,272 |
| 2026-04-03 | 7.200 | 8.210 | 7.200 | 7.630 | 7.630 | 20,744,553 |
| 2026-04-02 | 7.120 | 7.600 | 7.000 | 7.420 | 7.420 | 7,652,086 |
| 2026-04-01 | 7.260 | 7.590 | 7.140 | 7.400 | 7.400 | 5,795,632 |
| 2026-03-31 | 7.000 | 7.200 | 6.900 | 7.100 | 7.100 | 2,348,202 |
| 2026-03-30 | 7.100 | 7.100 | 6.770 | 6.820 | 6.820 | 3,422,802 |
| 2026-03-27 | 7.350 | 7.430 | 7.080 | 7.120 | 7.120 | 4,133,719 |
| 2026-03-26 | 7.830 | 7.830 | 7.240 | 7.320 | 7.320 | 4,793,997 |
| 2026-03-25 | 7.400 | 7.850 | 7.320 | 7.800 | 7.800 | 7,728,839 |
| 2026-03-24 | 7.480 | 7.500 | 7.250 | 7.320 | 7.320 | 4,426,155 |
| 2026-03-19 | 7.000 | 7.280 | 7.000 | 7.200 | 7.200 | 3,389,235 |
| 2026-03-18 | 7.160 | 7.400 | 7.000 | 7.200 | 7.200 | 4,445,040 |
| 2026-03-17 | 7.250 | 7.400 | 6.950 | 7.160 | 7.160 | 2,405,860 |
| 2026-03-16 | 7.440 | 7.440 | 7.110 | 7.160 | 7.160 | 1,799,574 |
| 2026-03-13 | 7.120 | 7.440 | 7.110 | 7.340 | 7.340 | 2,844,465 |
| 2026-03-12 | 7.200 | 7.390 | 7.030 | 7.260 | 7.260 | 2,669,651 |
| 2026-03-11 | 7.260 | 7.450 | 7.050 | 7.280 | 7.280 | 5,243,577 |
| 2026-03-10 | 6.850 | 7.240 | 6.740 | 7.160 | 7.160 | 8,992,546 |
| 2026-03-09 | 6.500 | 7.000 | 6.220 | 6.370 | 6.370 | 7,477,557 |
| 2026-03-06 | 7.400 | 7.400 | 7.100 | 7.170 | 7.170 | 4,161,586 |
| 2026-03-05 | 6.890 | 7.500 | 6.800 | 7.430 | 7.430 | 8,466,434 |
| 2026-03-04 | 6.540 | 6.900 | 6.490 | 6.740 | 6.740 | 6,884,724 |
| 2026-03-03 | 6.650 | 7.190 | 6.280 | 6.660 | 6.660 | 25,103,570 |
| 2026-03-02 | 7.210 | 7.490 | 7.180 | 7.180 | 7.180 | 6,103,651 |
| 2026-02-27 | 8.900 | 8.900 | 8.080 | 8.180 | 8.180 | 14,903,637 |
| 2026-02-26 | 8.950 | 9.250 | 8.750 | 9.080 | 9.080 | 6,427,552 |
| 2026-02-25 | 8.640 | 9.370 | 8.640 | 8.930 | 8.930 | 24,633,523 |
| 2026-02-24 | 8.670 | 8.970 | 8.000 | 8.370 | 8.370 | 6,293,489 |
| 2026-02-23 | 9.740 | 9.740 | 8.520 | 8.620 | 8.620 | 7,401,386 |
| 2026-02-20 | 9.900 | 9.980 | 9.150 | 9.450 | 9.450 | 6,457,814 |
| 2026-02-19 | 10.590 | 10.650 | 9.690 | 9.880 | 9.880 | 2,773,387 |
| 2026-02-18 | 10.200 | 10.750 | 10.180 | 10.650 | 10.650 | 4,684,122 |
| 2026-02-17 | 10.470 | 10.850 | 10.000 | 10.140 | 10.140 | 6,821,851 |
| 2026-02-16 | 11.020 | 11.100 | 10.300 | 10.470 | 10.470 | 4,942,961 |
| 2026-02-13 | 11.400 | 11.400 | 10.960 | 11.070 | 11.070 | 5,179,382 |
| 2026-02-12 | 11.320 | 11.450 | 10.650 | 11.090 | 11.090 | 6,488,688 |
| 2026-02-11 | 11.660 | 11.690 | 11.250 | 11.330 | 11.330 | 2,354,734 |
| 2026-02-10 | 11.710 | 11.720 | 11.500 | 11.530 | 11.530 | 2,327,660 |
| 2026-02-09 | 11.850 | 11.850 | 11.520 | 11.680 | 11.680 | 3,290,113 |
| 2026-02-06 | 12.120 | 12.120 | 11.520 | 11.600 | 11.600 | 8,898,216 |
| 2026-02-04 | 11.840 | 12.160 | 11.700 | 12.000 | 12.000 | 11,910,431 |
| 2026-02-03 | 11.640 | 11.810 | 11.420 | 11.760 | 11.760 | 4,904,743 |
| 2026-02-02 | 11.350 | 11.620 | 11.350 | 11.570 | 11.570 | 2,190,620 |
| 2026-01-30 | 11.200 | 11.850 | 11.200 | 11.460 | 11.460 | 13,025,874 |
| 2026-01-29 | 11.650 | 11.690 | 11.050 | 11.340 | 11.340 | 6,108,753 |
| 2026-01-28 | 11.750 | 11.890 | 11.610 | 11.650 | 11.650 | 4,967,727 |
| 2026-01-27 | 11.660 | 11.850 | 11.610 | 11.760 | 11.760 | 6,058,829 |
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.