Telecard Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 7.050 | 7.070 | 6.710 | 6.990 | 6.990 | 6,954,542 |
| 2025-05-12 | 6.750 | 6.940 | 6.500 | 6.910 | 6.910 | 11,795,220 |
| 2025-05-09 | 5.600 | 5.990 | 5.450 | 5.940 | 5.940 | 4,405,900 |
| 2025-05-08 | 6.500 | 6.640 | 5.420 | 5.600 | 5.600 | 6,267,707 |
| 2025-05-07 | 6.300 | 6.790 | 6.300 | 6.390 | 6.390 | 9,586,719 |
| 2025-05-06 | 7.040 | 7.200 | 6.990 | 7.010 | 7.010 | 2,675,644 |
| 2025-05-05 | 7.010 | 7.100 | 6.860 | 6.990 | 6.990 | 1,225,658 |
| 2025-05-02 | 7.180 | 7.180 | 6.850 | 6.980 | 6.980 | 1,939,466 |
| 2025-04-30 | 7.100 | 7.120 | 6.710 | 6.820 | 6.820 | 2,493,121 |
| 2025-04-29 | 7.080 | 7.170 | 6.940 | 7.030 | 7.030 | 3,148,078 |
| 2025-04-28 | 7.180 | 7.500 | 7.000 | 7.030 | 7.030 | 3,916,448 |
| 2025-04-25 | 7.390 | 7.490 | 7.110 | 7.170 | 7.170 | 2,768,204 |
| 2025-04-24 | 7.680 | 7.680 | 7.360 | 7.390 | 7.390 | 5,207,653 |
| 2025-04-23 | 7.510 | 7.860 | 7.480 | 7.680 | 7.680 | 16,541,039 |
| 2025-04-22 | 7.330 | 7.620 | 7.200 | 7.470 | 7.470 | 7,980,185 |
| 2025-04-21 | 7.250 | 7.300 | 7.030 | 7.270 | 7.270 | 1,541,686 |
| 2025-04-18 | 7.290 | 7.350 | 7.150 | 7.210 | 7.210 | 890,700 |
| 2025-04-17 | 7.220 | 7.400 | 7.200 | 7.280 | 7.280 | 1,148,719 |
| 2025-04-16 | 7.430 | 7.550 | 7.300 | 7.320 | 7.320 | 3,588,206 |
| 2025-04-15 | 7.160 | 7.440 | 7.150 | 7.380 | 7.380 | 6,217,260 |
| 2025-04-14 | 7.110 | 7.220 | 7.050 | 7.100 | 7.100 | 2,526,945 |
| 2025-04-11 | 7.180 | 7.250 | 7.090 | 7.150 | 7.150 | 1,399,682 |
| 2025-04-10 | 7.150 | 7.270 | 7.140 | 7.230 | 7.230 | 3,152,956 |
| 2025-04-09 | 7.220 | 7.220 | 6.850 | 6.950 | 6.950 | 2,839,833 |
| 2025-04-08 | 7.250 | 7.340 | 7.120 | 7.240 | 7.240 | 1,638,553 |
| 2025-04-07 | 7.650 | 7.650 | 6.730 | 7.120 | 7.120 | 6,019,546 |
| 2025-04-04 | 7.890 | 7.980 | 7.510 | 7.730 | 7.730 | 1,554,585 |
| 2025-04-03 | 7.780 | 7.890 | 7.730 | 7.840 | 7.840 | 1,341,122 |
| 2025-03-27 | 7.880 | 7.880 | 7.680 | 7.730 | 7.730 | 1,641,223 |
| 2025-03-26 | 7.890 | 7.920 | 7.680 | 7.750 | 7.750 | 2,394,322 |
| 2025-03-25 | 7.870 | 7.900 | 7.790 | 7.820 | 7.820 | 1,137,061 |
| 2025-03-24 | 8.040 | 8.050 | 7.820 | 7.870 | 7.870 | 1,615,341 |
| 2025-03-21 | 8.090 | 8.140 | 7.990 | 8.010 | 8.010 | 2,420,829 |
| 2025-03-20 | 8.200 | 8.280 | 8.030 | 8.100 | 8.100 | 2,733,398 |
| 2025-03-19 | 7.950 | 8.180 | 7.860 | 8.110 | 8.110 | 3,979,442 |
| 2025-03-18 | 7.920 | 7.940 | 7.850 | 7.880 | 7.880 | 1,027,489 |
| 2025-03-17 | 7.990 | 8.000 | 7.630 | 7.800 | 7.800 | 1,943,698 |
| 2025-03-14 | 7.890 | 7.980 | 7.850 | 7.880 | 7.880 | 924,631 |
| 2025-03-13 | 7.790 | 7.950 | 7.700 | 7.870 | 7.870 | 1,379,653 |
| 2025-03-12 | 7.830 | 7.830 | 7.710 | 7.740 | 7.740 | 858,888 |
| 2025-03-11 | 7.820 | 7.900 | 7.680 | 7.780 | 7.780 | 1,170,431 |
| 2025-03-10 | 7.870 | 7.980 | 7.800 | 7.870 | 7.870 | 362,924 |
| 2025-03-07 | 7.960 | 7.960 | 7.850 | 7.870 | 7.870 | 598,285 |
| 2025-03-06 | 7.910 | 7.950 | 7.810 | 7.860 | 7.860 | 1,642,482 |
| 2025-03-05 | 7.980 | 8.030 | 7.850 | 7.870 | 7.870 | 790,343 |
| 2025-03-04 | 8.010 | 8.060 | 7.900 | 7.980 | 7.980 | 1,636,104 |
| 2025-03-03 | 8.010 | 8.090 | 7.910 | 7.980 | 7.980 | 718,431 |
| 2025-02-28 | 8.340 | 8.340 | 7.950 | 7.990 | 7.990 | 3,138,281 |
| 2025-02-27 | 8.260 | 8.370 | 8.210 | 8.250 | 8.250 | 1,011,194 |
| 2025-02-26 | 8.250 | 8.350 | 8.160 | 8.270 | 8.270 | 1,322,154 |
| 2025-02-25 | 8.310 | 8.400 | 8.200 | 8.260 | 8.260 | 1,271,373 |
| 2025-02-24 | 8.350 | 8.380 | 8.200 | 8.310 | 8.310 | 2,912,271 |
| 2025-02-21 | 8.300 | 8.640 | 8.260 | 8.400 | 8.400 | 5,255,428 |
| 2025-02-20 | 8.200 | 8.640 | 8.190 | 8.300 | 8.300 | 7,876,815 |
| 2025-02-19 | 8.070 | 8.340 | 8.070 | 8.190 | 8.190 | 3,907,570 |
| 2025-02-18 | 8.010 | 8.150 | 7.900 | 8.060 | 8.060 | 1,686,724 |
| 2025-02-17 | 8.140 | 8.200 | 7.960 | 8.020 | 8.020 | 2,003,458 |
| 2025-02-14 | 8.250 | 8.440 | 8.080 | 8.140 | 8.140 | 1,855,347 |
| 2025-02-13 | 8.440 | 8.530 | 8.310 | 8.380 | 8.380 | 2,271,819 |
| 2025-02-12 | 8.530 | 8.570 | 8.370 | 8.420 | 8.420 | 1,725,452 |
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.