Telecard Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 8.100 | 8.110 | 7.620 | 7.670 | 7.670 | 8,903,315 |
| 2024-11-14 | 7.790 | 8.150 | 7.720 | 7.960 | 7.960 | 29,162,420 |
| 2024-11-13 | 7.400 | 7.850 | 7.380 | 7.710 | 7.710 | 18,808,381 |
| 2024-11-12 | 7.500 | 7.610 | 7.200 | 7.390 | 7.390 | 11,823,390 |
| 2024-11-11 | 7.300 | 7.530 | 7.270 | 7.370 | 7.370 | 8,685,390 |
| 2024-11-08 | 7.400 | 7.440 | 7.210 | 7.240 | 7.240 | 3,509,565 |
| 2024-11-07 | 7.340 | 7.420 | 7.250 | 7.290 | 7.290 | 7,164,702 |
| 2024-11-06 | 7.280 | 7.420 | 7.000 | 7.210 | 7.210 | 10,820,920 |
| 2024-11-05 | 7.300 | 7.340 | 7.020 | 7.190 | 7.190 | 2,806,168 |
| 2024-11-04 | 7.040 | 7.350 | 7.010 | 7.230 | 7.230 | 12,684,030 |
| 2024-11-01 | 7.140 | 7.140 | 6.950 | 7.040 | 7.040 | 2,987,709 |
| 2024-10-31 | 6.990 | 7.180 | 6.900 | 7.130 | 7.130 | 8,168,958 |
| 2024-10-30 | 7.020 | 7.240 | 6.900 | 6.990 | 6.990 | 3,274,504 |
| 2024-10-29 | 7.050 | 7.100 | 6.900 | 6.940 | 6.940 | 3,260,130 |
| 2024-10-28 | 7.140 | 7.300 | 7.000 | 7.050 | 7.050 | 3,369,627 |
| 2024-10-25 | 7.410 | 7.610 | 7.010 | 7.100 | 7.100 | 8,110,822 |
| 2024-10-24 | 7.550 | 7.690 | 7.390 | 7.470 | 7.470 | 14,258,870 |
| 2024-10-23 | 7.020 | 7.550 | 6.910 | 7.440 | 7.440 | 15,382,420 |
| 2024-10-22 | 7.030 | 7.050 | 6.980 | 7.030 | 7.030 | 1,465,766 |
| 2024-10-21 | 6.910 | 7.020 | 6.900 | 6.990 | 6.990 | 1,713,970 |
| 2024-10-18 | 7.000 | 7.030 | 6.890 | 6.910 | 6.910 | 910,983 |
| 2024-10-17 | 6.990 | 7.060 | 6.850 | 7.000 | 7.000 | 1,573,816 |
| 2024-10-16 | 6.800 | 7.060 | 6.800 | 6.920 | 6.920 | 4,254,416 |
| 2024-10-15 | 6.710 | 6.940 | 6.700 | 6.910 | 6.910 | 2,737,118 |
| 2024-10-14 | 6.960 | 7.110 | 6.750 | 6.870 | 6.870 | 2,681,877 |
| 2024-10-11 | 7.030 | 7.110 | 6.820 | 6.960 | 6.960 | 1,622,182 |
| 2024-10-10 | 7.190 | 7.250 | 7.040 | 7.070 | 7.070 | 3,557,421 |
| 2024-10-09 | 7.240 | 7.260 | 7.090 | 7.160 | 7.160 | 4,904,599 |
| 2024-10-08 | 7.060 | 7.260 | 7.030 | 7.110 | 7.110 | 2,959,339 |
| 2024-10-07 | 7.000 | 7.130 | 6.940 | 7.090 | 7.090 | 1,065,117 |
| 2024-10-04 | 6.970 | 7.060 | 6.940 | 7.020 | 7.020 | 944,069 |
| 2024-10-03 | 7.140 | 7.140 | 6.950 | 6.970 | 6.970 | 2,642,246 |
| 2024-10-02 | 7.100 | 7.160 | 7.000 | 7.040 | 7.040 | 1,492,618 |
| 2024-10-01 | 7.030 | 7.150 | 7.030 | 7.110 | 7.110 | 1,379,179 |
| 2024-09-30 | 7.070 | 7.170 | 6.950 | 7.030 | 7.030 | 1,567,659 |
| 2024-09-27 | 7.270 | 7.270 | 7.010 | 7.060 | 7.060 | 3,776,164 |
| 2024-09-26 | 7.580 | 7.580 | 7.200 | 7.240 | 7.240 | 1,626,074 |
| 2024-09-25 | 7.220 | 7.400 | 7.220 | 7.320 | 7.320 | 1,642,340 |
| 2024-09-24 | 7.240 | 7.350 | 7.180 | 7.230 | 7.230 | 692,562 |
| 2024-09-23 | 7.420 | 7.510 | 7.150 | 7.240 | 7.240 | 5,964,846 |
| 2024-09-20 | 7.580 | 7.580 | 7.360 | 7.420 | 7.420 | 1,859,720 |
| 2024-09-19 | 7.700 | 7.760 | 7.480 | 7.500 | 7.500 | 1,973,320 |
| 2024-09-18 | 7.800 | 7.800 | 7.500 | 7.720 | 7.720 | 1,573,907 |
| 2024-09-16 | 7.850 | 7.860 | 7.620 | 7.700 | 7.700 | 926,826 |
| 2024-09-13 | 8.200 | 8.290 | 7.750 | 7.830 | 7.830 | 5,704,665 |
| 2024-09-12 | 7.710 | 8.080 | 7.700 | 8.030 | 8.030 | 6,088,403 |
| 2024-09-11 | 7.800 | 7.910 | 7.610 | 7.680 | 7.680 | 3,200,828 |
| 2024-09-10 | 7.940 | 7.970 | 7.520 | 7.800 | 7.800 | 1,706,142 |
| 2024-09-09 | 7.790 | 8.150 | 7.790 | 7.930 | 7.930 | 11,198,840 |
| 2024-09-06 | 7.550 | 7.880 | 7.510 | 7.790 | 7.790 | 5,312,077 |
| 2024-09-05 | 7.680 | 7.770 | 7.550 | 7.620 | 7.620 | 1,837,118 |
| 2024-09-04 | 7.330 | 7.900 | 7.300 | 7.660 | 7.660 | 10,807,790 |
| 2024-09-03 | 7.310 | 7.400 | 7.260 | 7.330 | 7.330 | 1,243,949 |
| 2024-09-02 | 7.400 | 7.490 | 7.300 | 7.320 | 7.320 | 1,469,514 |
| 2024-08-30 | 7.360 | 7.510 | 7.310 | 7.350 | 7.350 | 3,419,708 |
| 2024-08-29 | 7.410 | 7.570 | 7.300 | 7.350 | 7.350 | 3,632,718 |
| 2024-08-28 | 7.650 | 7.680 | 7.370 | 7.420 | 7.420 | 3,098,120 |
| 2024-08-27 | 7.500 | 7.690 | 7.500 | 7.580 | 7.580 | 2,235,181 |
| 2024-08-26 | 7.660 | 7.700 | 7.480 | 7.520 | 7.520 | 1,133,195 |
| 2024-08-23 | 7.650 | 7.860 | 7.600 | 7.660 | 7.660 | 1,861,194 |
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.