Telecard Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 7.770 | 7.800 | 7.640 | 7.670 | 7.670 | 1,996,524 |
| 2025-08-06 | 7.660 | 7.920 | 7.610 | 7.720 | 7.720 | 8,139,680 |
| 2025-08-05 | 7.840 | 7.840 | 7.600 | 7.640 | 7.640 | 1,779,759 |
| 2025-08-04 | 7.730 | 7.840 | 7.550 | 7.720 | 7.720 | 4,462,401 |
| 2025-08-01 | 7.610 | 7.750 | 7.550 | 7.620 | 7.620 | 3,418,116 |
| 2025-07-31 | 7.700 | 7.750 | 7.560 | 7.600 | 7.600 | 3,657,746 |
| 2025-07-30 | 7.840 | 7.880 | 7.520 | 7.620 | 7.620 | 7,839,368 |
| 2025-07-29 | 7.690 | 8.260 | 7.680 | 7.840 | 7.840 | 38,709,367 |
| 2025-07-28 | 7.620 | 7.860 | 7.470 | 7.600 | 7.600 | 14,118,310 |
| 2025-07-25 | 7.650 | 7.680 | 7.470 | 7.510 | 7.510 | 4,132,253 |
| 2025-07-24 | 7.730 | 7.800 | 7.620 | 7.650 | 7.650 | 1,915,384 |
| 2025-07-23 | 7.790 | 7.810 | 7.680 | 7.730 | 7.730 | 1,584,778 |
| 2025-07-22 | 7.700 | 7.820 | 7.670 | 7.700 | 7.700 | 2,110,454 |
| 2025-07-21 | 7.820 | 7.820 | 7.600 | 7.700 | 7.700 | 2,432,067 |
| 2025-07-18 | 7.920 | 8.000 | 7.710 | 7.750 | 7.750 | 5,180,773 |
| 2025-07-17 | 7.910 | 8.100 | 7.900 | 8.000 | 8.000 | 3,971,073 |
| 2025-07-16 | 8.000 | 8.050 | 7.800 | 7.910 | 7.910 | 5,418,233 |
| 2025-07-15 | 8.280 | 8.350 | 8.010 | 8.040 | 8.040 | 5,188,191 |
| 2025-07-14 | 8.090 | 8.390 | 8.030 | 8.260 | 8.260 | 9,281,758 |
| 2025-07-11 | 8.170 | 8.260 | 8.030 | 8.080 | 8.080 | 3,217,960 |
| 2025-07-10 | 8.280 | 8.370 | 8.140 | 8.170 | 8.170 | 3,646,198 |
| 2025-07-09 | 8.600 | 8.630 | 8.210 | 8.300 | 8.300 | 14,820,548 |
| 2025-07-08 | 8.080 | 8.640 | 8.010 | 8.370 | 8.370 | 39,442,762 |
| 2025-07-07 | 8.200 | 8.220 | 8.010 | 8.050 | 8.050 | 3,925,031 |
| 2025-07-04 | 8.040 | 8.160 | 7.970 | 8.130 | 8.130 | 4,549,884 |
| 2025-07-03 | 8.050 | 8.200 | 7.900 | 8.000 | 8.000 | 6,857,596 |
| 2025-07-02 | 8.260 | 8.260 | 7.950 | 8.010 | 8.010 | 10,529,321 |
| 2025-07-01 | 7.990 | 8.270 | 7.890 | 8.240 | 8.240 | 21,933,439 |
| 2025-06-30 | 7.600 | 8.050 | 7.600 | 7.880 | 7.880 | 14,022,670 |
| 2025-06-27 | 7.600 | 7.680 | 7.510 | 7.560 | 7.560 | 3,313,231 |
| 2025-06-26 | 7.550 | 7.730 | 7.500 | 7.540 | 7.540 | 3,193,748 |
| 2025-06-25 | 7.510 | 7.690 | 7.410 | 7.500 | 7.500 | 3,776,548 |
| 2025-06-24 | 7.100 | 7.570 | 7.100 | 7.460 | 7.460 | 4,442,770 |
| 2025-06-23 | 7.200 | 7.260 | 6.930 | 6.970 | 6.970 | 3,570,260 |
| 2025-06-20 | 7.590 | 7.600 | 7.320 | 7.350 | 7.350 | 2,531,629 |
| 2025-06-19 | 7.700 | 7.880 | 7.450 | 7.500 | 7.500 | 4,154,392 |
| 2025-06-18 | 7.960 | 7.960 | 7.630 | 7.660 | 7.660 | 2,796,816 |
| 2025-06-17 | 7.910 | 8.140 | 7.820 | 7.860 | 7.860 | 8,556,250 |
| 2025-06-16 | 7.700 | 8.000 | 7.700 | 7.910 | 7.910 | 5,834,020 |
| 2025-06-13 | 7.800 | 7.800 | 7.600 | 7.690 | 7.690 | 2,636,165 |
| 2025-06-12 | 7.970 | 8.050 | 7.780 | 7.820 | 7.820 | 4,886,311 |
| 2025-06-11 | 8.000 | 8.090 | 7.890 | 7.910 | 7.910 | 4,852,374 |
| 2025-06-10 | 8.190 | 8.190 | 7.950 | 7.970 | 7.970 | 3,177,303 |
| 2025-06-05 | 8.060 | 8.210 | 8.000 | 8.060 | 8.060 | 6,719,554 |
| 2025-06-04 | 8.060 | 8.090 | 7.920 | 8.010 | 8.010 | 2,352,063 |
| 2025-06-03 | 8.000 | 8.150 | 7.890 | 8.000 | 8.000 | 3,811,335 |
| 2025-06-02 | 7.990 | 8.250 | 7.810 | 8.040 | 8.040 | 7,869,083 |
| 2025-05-30 | 8.170 | 8.250 | 7.830 | 7.910 | 7.910 | 6,286,183 |
| 2025-05-29 | 8.050 | 8.370 | 7.990 | 8.150 | 8.150 | 16,998,458 |
| 2025-05-27 | 8.290 | 8.400 | 7.840 | 7.960 | 7.960 | 19,627,561 |
| 2025-05-26 | 7.330 | 8.290 | 7.260 | 8.220 | 8.220 | 30,010,230 |
| 2025-05-23 | 7.470 | 7.470 | 7.250 | 7.290 | 7.290 | 930,852 |
| 2025-05-22 | 7.600 | 7.690 | 7.300 | 7.360 | 7.360 | 1,635,067 |
| 2025-05-21 | 7.380 | 7.660 | 7.320 | 7.550 | 7.550 | 3,847,882 |
| 2025-05-20 | 7.570 | 7.570 | 7.300 | 7.370 | 7.370 | 4,097,291 |
| 2025-05-19 | 7.500 | 7.620 | 7.390 | 7.540 | 7.540 | 4,544,383 |
| 2025-05-16 | 7.630 | 7.830 | 7.400 | 7.460 | 7.460 | 10,714,080 |
| 2025-05-15 | 7.290 | 7.620 | 7.200 | 7.560 | 7.560 | 13,807,230 |
| 2025-05-14 | 6.910 | 7.300 | 6.880 | 7.210 | 7.210 | 11,149,520 |
| 2025-05-13 | 7.050 | 7.070 | 6.710 | 6.990 | 6.990 | 6,954,542 |
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.