Telecard Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 11.180 | 11.740 | 11.060 | 11.650 | 11.650 | 27,569,427 |
| 2025-10-30 | 11.010 | 11.300 | 10.800 | 10.930 | 10.930 | 16,433,175 |
| 2025-10-29 | 11.560 | 11.760 | 10.800 | 10.950 | 10.950 | 27,801,306 |
| 2025-10-28 | 11.650 | 12.350 | 11.010 | 11.530 | 11.530 | 49,893,031 |
| 2025-10-27 | 12.660 | 12.670 | 11.370 | 11.630 | 11.630 | 31,714,211 |
| 2025-10-24 | 13.100 | 13.440 | 12.490 | 12.600 | 12.600 | 33,272,219 |
| 2025-10-23 | 13.300 | 14.090 | 13.050 | 13.260 | 13.260 | 90,643,076 |
| 2025-10-22 | 12.170 | 13.300 | 11.880 | 13.140 | 13.140 | 107,950,376 |
| 2025-10-21 | 12.150 | 12.550 | 11.740 | 12.140 | 12.140 | 78,046,234 |
| 2025-10-20 | 11.050 | 12.020 | 10.700 | 11.840 | 11.840 | 81,396,703 |
| 2025-10-17 | 11.590 | 11.700 | 10.820 | 10.930 | 10.930 | 59,877,848 |
| 2025-10-16 | 10.280 | 11.340 | 10.070 | 11.340 | 11.340 | 99,870,338 |
| 2025-10-15 | 10.200 | 10.860 | 9.960 | 10.310 | 10.310 | 55,326,699 |
| 2025-10-14 | 9.560 | 10.380 | 9.250 | 10.150 | 10.150 | 44,787,801 |
| 2025-10-13 | 9.980 | 10.100 | 9.310 | 9.390 | 9.390 | 28,119,420 |
| 2025-10-10 | 10.320 | 10.880 | 10.050 | 10.150 | 10.150 | 87,686,892 |
| 2025-10-09 | 9.200 | 10.070 | 9.070 | 10.070 | 10.070 | 60,176,785 |
| 2025-10-08 | 9.200 | 9.400 | 8.960 | 9.070 | 9.070 | 17,404,528 |
| 2025-10-07 | 8.950 | 9.270 | 8.700 | 9.030 | 9.030 | 8,818,108 |
| 2025-10-06 | 9.000 | 9.130 | 8.700 | 8.810 | 8.810 | 4,063,527 |
| 2025-10-03 | 9.150 | 9.200 | 8.970 | 9.020 | 9.020 | 5,544,512 |
| 2025-10-02 | 9.110 | 9.150 | 8.920 | 9.020 | 9.020 | 8,545,579 |
| 2025-10-01 | 9.240 | 9.320 | 8.900 | 9.080 | 9.080 | 16,207,666 |
| 2025-09-30 | 9.500 | 9.670 | 9.150 | 9.230 | 9.230 | 24,873,141 |
| 2025-09-29 | 8.800 | 9.540 | 8.790 | 9.400 | 9.400 | 28,762,779 |
| 2025-09-26 | 9.150 | 9.180 | 8.680 | 8.760 | 8.760 | 10,155,151 |
| 2025-09-25 | 9.150 | 9.180 | 8.970 | 9.030 | 9.030 | 5,655,873 |
| 2025-09-24 | 9.140 | 9.190 | 8.950 | 8.990 | 8.990 | 10,781,400 |
| 2025-09-23 | 9.120 | 9.360 | 8.950 | 9.010 | 9.010 | 10,049,480 |
| 2025-09-22 | 9.650 | 9.670 | 9.010 | 9.120 | 9.120 | 17,337,270 |
| 2025-09-19 | 10.010 | 10.240 | 9.260 | 9.560 | 9.560 | 67,114,409 |
| 2025-09-18 | 9.000 | 9.950 | 8.880 | 9.760 | 9.760 | 55,972,683 |
| 2025-09-17 | 8.800 | 9.290 | 8.790 | 8.950 | 8.950 | 62,609,135 |
| 2025-09-16 | 8.250 | 8.750 | 8.160 | 8.660 | 8.660 | 31,845,400 |
| 2025-09-15 | 8.150 | 8.340 | 8.050 | 8.150 | 8.150 | 3,506,873 |
| 2025-09-12 | 8.320 | 8.450 | 8.100 | 8.120 | 8.120 | 3,843,026 |
| 2025-09-11 | 8.190 | 8.420 | 8.120 | 8.260 | 8.260 | 5,622,525 |
| 2025-09-10 | 8.100 | 8.380 | 8.000 | 8.090 | 8.090 | 5,265,271 |
| 2025-09-09 | 8.190 | 8.200 | 8.020 | 8.050 | 8.050 | 2,300,239 |
| 2025-09-08 | 8.250 | 8.320 | 8.080 | 8.100 | 8.100 | 3,739,213 |
| 2025-09-05 | 8.190 | 8.350 | 8.130 | 8.160 | 8.160 | 5,333,515 |
| 2025-09-04 | 8.250 | 8.420 | 8.160 | 8.190 | 8.190 | 4,705,967 |
| 2025-09-03 | 8.410 | 8.580 | 8.220 | 8.250 | 8.250 | 8,871,381 |
| 2025-09-02 | 8.150 | 8.470 | 8.060 | 8.280 | 8.280 | 11,174,160 |
| 2025-09-01 | 8.000 | 8.250 | 8.000 | 8.140 | 8.140 | 4,034,317 |
| 2025-08-29 | 8.110 | 8.490 | 8.060 | 8.090 | 8.090 | 12,481,338 |
| 2025-08-28 | 8.010 | 8.170 | 7.960 | 8.130 | 8.130 | 4,842,760 |
| 2025-08-27 | 8.050 | 8.090 | 7.950 | 7.990 | 7.990 | 3,058,820 |
| 2025-08-26 | 7.910 | 8.190 | 7.850 | 7.950 | 7.950 | 9,350,838 |
| 2025-08-25 | 8.050 | 8.160 | 7.890 | 7.910 | 7.910 | 8,059,002 |
| 2025-08-22 | 8.390 | 8.490 | 8.020 | 8.050 | 8.050 | 11,418,786 |
| 2025-08-21 | 8.320 | 8.780 | 8.100 | 8.340 | 8.340 | 56,939,244 |
| 2025-08-20 | 8.090 | 8.220 | 7.980 | 8.110 | 8.110 | 13,305,811 |
| 2025-08-19 | 7.730 | 8.060 | 7.710 | 7.980 | 7.980 | 13,747,860 |
| 2025-08-18 | 7.710 | 7.940 | 7.620 | 7.730 | 7.730 | 2,698,374 |
| 2025-08-15 | 7.550 | 7.750 | 7.550 | 7.650 | 7.650 | 1,566,168 |
| 2025-08-13 | 7.690 | 7.700 | 7.580 | 7.590 | 7.590 | 1,209,792 |
| 2025-08-12 | 7.700 | 7.700 | 7.530 | 7.590 | 7.590 | 1,377,833 |
| 2025-08-11 | 7.610 | 7.740 | 7.560 | 7.640 | 7.640 | 641,709 |
| 2025-08-08 | 7.680 | 7.740 | 7.550 | 7.610 | 7.610 | 1,971,278 |
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.