Telecard Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 8.380 | 8.600 | 8.250 | 8.530 | 8.530 | 4,850,453 |
| 2025-02-10 | 8.300 | 8.380 | 8.050 | 8.250 | 8.250 | 2,462,177 |
| 2025-02-07 | 8.090 | 8.250 | 7.940 | 8.170 | 8.170 | 2,714,637 |
| 2025-02-06 | 8.210 | 8.290 | 7.980 | 8.020 | 8.020 | 4,385,167 |
| 2025-02-04 | 8.270 | 8.450 | 8.110 | 8.210 | 8.210 | 3,915,135 |
| 2025-02-03 | 8.500 | 8.560 | 8.210 | 8.270 | 8.270 | 2,229,368 |
| 2025-01-31 | 8.750 | 8.890 | 8.490 | 8.530 | 8.530 | 9,707,806 |
| 2025-01-30 | 8.340 | 8.710 | 8.260 | 8.600 | 8.600 | 5,830,196 |
| 2025-01-29 | 8.400 | 8.420 | 8.140 | 8.240 | 8.240 | 2,836,770 |
| 2025-01-28 | 8.750 | 8.750 | 8.280 | 8.360 | 8.360 | 4,601,308 |
| 2025-01-27 | 8.950 | 8.970 | 8.600 | 8.640 | 8.640 | 2,456,935 |
| 2025-01-24 | 9.000 | 9.060 | 8.810 | 8.870 | 8.870 | 2,979,036 |
| 2025-01-23 | 8.790 | 8.950 | 8.690 | 8.840 | 8.840 | 3,242,593 |
| 2025-01-22 | 8.900 | 8.960 | 8.600 | 8.760 | 8.760 | 4,545,515 |
| 2025-01-21 | 9.130 | 9.260 | 8.800 | 8.910 | 8.910 | 5,929,384 |
| 2025-01-20 | 9.250 | 9.350 | 9.090 | 9.120 | 9.120 | 7,439,086 |
| 2025-01-17 | 9.150 | 9.290 | 9.000 | 9.140 | 9.140 | 3,871,555 |
| 2025-01-16 | 9.010 | 9.270 | 9.010 | 9.110 | 9.110 | 4,123,538 |
| 2025-01-15 | 9.600 | 9.660 | 9.210 | 9.260 | 9.260 | 10,794,560 |
| 2025-01-14 | 9.190 | 9.810 | 9.120 | 9.540 | 9.540 | 19,836,170 |
| 2025-01-13 | 8.620 | 9.340 | 8.620 | 9.120 | 9.120 | 14,985,640 |
| 2025-01-10 | 8.730 | 8.830 | 8.500 | 8.660 | 8.660 | 4,826,802 |
| 2025-01-09 | 8.940 | 9.400 | 8.600 | 8.730 | 8.730 | 13,170,250 |
| 2025-01-08 | 9.370 | 9.540 | 8.900 | 9.000 | 9.000 | 6,739,056 |
| 2025-01-07 | 9.400 | 9.490 | 8.900 | 9.240 | 9.240 | 9,544,667 |
| 2025-01-06 | 10.150 | 10.150 | 9.350 | 9.440 | 9.440 | 16,384,971 |
| 2025-01-03 | 10.510 | 10.680 | 10.010 | 10.150 | 10.150 | 23,616,641 |
| 2025-01-02 | 9.750 | 10.780 | 9.750 | 10.520 | 10.520 | 61,073,406 |
| 2025-01-01 | 9.750 | 10.050 | 9.510 | 9.780 | 9.780 | 14,121,370 |
| 2024-12-31 | 9.880 | 10.180 | 9.630 | 9.700 | 9.700 | 34,631,621 |
| 2024-12-30 | 8.680 | 9.630 | 8.680 | 9.630 | 9.630 | 26,616,811 |
| 2024-12-27 | 8.480 | 8.750 | 8.300 | 8.630 | 8.630 | 10,862,110 |
| 2024-12-26 | 8.420 | 8.520 | 8.300 | 8.390 | 8.390 | 3,443,542 |
| 2024-12-24 | 8.900 | 8.910 | 8.400 | 8.450 | 8.450 | 3,911,771 |
| 2024-12-23 | 8.490 | 8.920 | 8.350 | 8.740 | 8.740 | 9,531,785 |
| 2024-12-20 | 8.220 | 8.370 | 7.810 | 8.300 | 8.300 | 6,578,086 |
| 2024-12-19 | 8.800 | 9.250 | 8.110 | 8.220 | 8.220 | 14,548,080 |
| 2024-12-18 | 9.300 | 9.600 | 8.900 | 9.020 | 9.020 | 15,900,360 |
| 2024-12-17 | 9.490 | 9.600 | 9.130 | 9.230 | 9.230 | 10,086,990 |
| 2024-12-16 | 9.700 | 9.790 | 9.300 | 9.410 | 9.410 | 10,566,980 |
| 2024-12-13 | 9.970 | 10.060 | 9.400 | 9.630 | 9.630 | 10,993,870 |
| 2024-12-12 | 9.880 | 10.060 | 9.610 | 9.880 | 9.880 | 20,340,199 |
| 2024-12-11 | 9.620 | 9.890 | 9.600 | 9.690 | 9.690 | 19,873,250 |
| 2024-12-10 | 10.200 | 10.320 | 9.200 | 9.420 | 9.420 | 64,202,367 |
| 2024-12-09 | 9.200 | 9.900 | 9.020 | 9.900 | 9.900 | 53,532,578 |
| 2024-12-06 | 8.540 | 9.240 | 8.530 | 8.900 | 8.900 | 45,317,621 |
| 2024-12-05 | 8.550 | 8.650 | 8.410 | 8.510 | 8.510 | 15,648,060 |
| 2024-12-04 | 8.350 | 8.640 | 8.250 | 8.450 | 8.450 | 27,743,990 |
| 2024-12-03 | 8.350 | 8.480 | 8.010 | 8.270 | 8.270 | 17,215,699 |
| 2024-12-02 | 7.890 | 8.300 | 7.890 | 8.210 | 8.210 | 15,589,320 |
| 2024-11-29 | 8.030 | 8.150 | 7.790 | 7.840 | 7.840 | 7,659,910 |
| 2024-11-28 | 7.610 | 8.070 | 7.610 | 7.990 | 7.990 | 10,831,530 |
| 2024-11-27 | 7.500 | 7.680 | 7.370 | 7.590 | 7.590 | 7,542,497 |
| 2024-11-26 | 7.800 | 7.800 | 7.130 | 7.220 | 7.220 | 7,682,648 |
| 2024-11-25 | 7.550 | 7.850 | 7.420 | 7.760 | 7.760 | 4,230,411 |
| 2024-11-22 | 8.350 | 8.460 | 7.790 | 7.860 | 7.860 | 8,786,825 |
| 2024-11-21 | 8.300 | 8.650 | 8.070 | 8.310 | 8.310 | 22,295,779 |
| 2024-11-20 | 8.080 | 8.500 | 8.050 | 8.230 | 8.230 | 36,937,246 |
| 2024-11-19 | 7.650 | 7.970 | 7.600 | 7.900 | 7.900 | 9,647,266 |
| 2024-11-18 | 7.670 | 7.740 | 7.540 | 7.570 | 7.570 | 4,495,832 |
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.