Pakistan Telecommunication Company Limited (PSX:PTC)
Pakistan · Delayed Price · Currency is PKR 40.24
+3.08 (8.29%)
At close: Oct 21, 2025
PSX:PTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 37.49 | 40.88 | 36.61 | 40.24 | 40.24 | 8.29% | 82,886,620 |
| Oct 20, 2025 | 37.80 | 38.10 | 36.75 | 37.16 | 37.16 | -0.96% | 17,700,660 |
| Oct 17, 2025 | 39.00 | 39.10 | 37.30 | 37.52 | 37.52 | -2.44% | 18,201,730 |
| Oct 16, 2025 | 38.31 | 39.49 | 38.00 | 38.46 | 38.46 | 1.32% | 32,241,420 |
| Oct 15, 2025 | 37.91 | 40.10 | 37.30 | 37.96 | 37.96 | 2.46% | 71,820,990 |
| Oct 14, 2025 | 37.70 | 38.50 | 34.60 | 37.05 | 37.05 | 1.12% | 79,832,580 |
| Oct 13, 2025 | 37.39 | 38.70 | 36.20 | 36.64 | 36.64 | -1.64% | 52,423,000 |
| Oct 10, 2025 | 36.00 | 38.49 | 35.25 | 37.25 | 37.25 | 4.40% | 83,382,204 |
| Oct 9, 2025 | 33.80 | 36.65 | 32.40 | 35.68 | 35.68 | 6.92% | 119,852,800 |
| Oct 8, 2025 | 31.50 | 34.25 | 31.30 | 33.37 | 33.37 | 7.16% | 114,322,700 |
| Oct 7, 2025 | 31.81 | 33.25 | 30.95 | 31.14 | 31.14 | -0.86% | 180,608,000 |
| Oct 6, 2025 | 29.40 | 31.88 | 28.97 | 31.41 | 31.41 | 7.53% | 43,540,210 |
| Oct 3, 2025 | 30.65 | 31.41 | 28.75 | 29.21 | 29.21 | -2.96% | 38,026,610 |
| Oct 2, 2025 | 30.00 | 31.24 | 29.75 | 30.10 | 30.10 | 2.87% | 25,609,730 |
| Oct 1, 2025 | 30.99 | 31.24 | 28.89 | 29.26 | 29.26 | 3.03% | 91,941,030 |
| Sep 30, 2025 | 28.94 | 29.19 | 28.12 | 28.40 | 28.40 | -0.35% | 14,924,650 |
| Sep 29, 2025 | 28.00 | 30.34 | 28.00 | 28.50 | 28.50 | 2.55% | 36,747,160 |
| Sep 26, 2025 | 25.95 | 28.25 | 25.70 | 27.79 | 27.79 | 8.22% | 31,791,630 |
| Sep 25, 2025 | 26.50 | 26.50 | 25.56 | 25.68 | 25.68 | -1.87% | 7,709,763 |
| Sep 24, 2025 | 26.35 | 26.85 | 26.00 | 26.17 | 26.17 | - | 7,319,819 |
| Sep 23, 2025 | 27.16 | 27.16 | 26.10 | 26.17 | 26.17 | -3.68% | 13,535,370 |
| Sep 22, 2025 | 26.56 | 27.65 | 26.50 | 27.17 | 27.17 | 4.94% | 60,719,320 |
| Sep 19, 2025 | 24.30 | 26.66 | 24.25 | 25.89 | 25.89 | 6.81% | 78,779,040 |
| Sep 18, 2025 | 23.67 | 24.47 | 23.30 | 24.24 | 24.24 | 3.50% | 6,925,129 |
| Sep 17, 2025 | 23.85 | 23.95 | 23.39 | 23.42 | 23.42 | -1.43% | 3,298,635 |
| Sep 16, 2025 | 23.60 | 23.98 | 23.40 | 23.76 | 23.76 | 1.02% | 2,968,872 |
| Sep 15, 2025 | 23.40 | 23.74 | 23.30 | 23.52 | 23.52 | 0.09% | 1,210,471 |
| Sep 12, 2025 | 24.25 | 24.52 | 23.35 | 23.50 | 23.50 | -2.85% | 4,180,715 |
| Sep 11, 2025 | 25.05 | 25.50 | 24.11 | 24.19 | 24.19 | -2.54% | 13,295,740 |
| Sep 10, 2025 | 24.29 | 25.15 | 23.73 | 24.82 | 24.82 | 2.77% | 11,111,130 |
| Sep 9, 2025 | 24.60 | 24.90 | 23.95 | 24.15 | 24.15 | -1.07% | 3,334,489 |
| Sep 8, 2025 | 23.60 | 24.59 | 23.40 | 24.41 | 24.41 | 3.56% | 13,215,650 |
| Sep 5, 2025 | 23.19 | 23.90 | 23.15 | 23.57 | 23.57 | 1.64% | 5,720,206 |
| Sep 4, 2025 | 23.12 | 23.25 | 22.81 | 23.19 | 23.19 | 0.30% | 1,937,038 |
| Sep 3, 2025 | 22.90 | 23.22 | 22.60 | 23.12 | 23.12 | 1.76% | 2,970,608 |
| Sep 2, 2025 | 23.00 | 23.00 | 22.57 | 22.72 | 22.72 | -0.22% | 1,694,603 |
| Sep 1, 2025 | 22.80 | 23.00 | 22.50 | 22.77 | 22.77 | -0.13% | 2,519,900 |
| Aug 29, 2025 | 23.25 | 23.25 | 22.25 | 22.80 | 22.80 | -1.26% | 8,767,452 |
| Aug 28, 2025 | 23.40 | 23.70 | 22.31 | 23.09 | 23.09 | -0.56% | 10,966,590 |
| Aug 27, 2025 | 23.93 | 23.95 | 23.20 | 23.22 | 23.22 | -2.31% | 1,912,027 |
| Aug 26, 2025 | 24.30 | 24.30 | 23.70 | 23.77 | 23.77 | -0.54% | 1,551,189 |
| Aug 25, 2025 | 23.25 | 24.61 | 22.90 | 23.90 | 23.90 | 2.80% | 13,804,620 |
| Aug 22, 2025 | 23.20 | 23.55 | 23.05 | 23.25 | 23.25 | 0.87% | 3,531,944 |
| Aug 21, 2025 | 23.25 | 23.38 | 22.92 | 23.05 | 23.05 | -0.90% | 2,128,433 |
| Aug 20, 2025 | 23.24 | 23.39 | 23.10 | 23.26 | 23.26 | - | 1,259,070 |
| Aug 19, 2025 | 23.10 | 23.37 | 23.03 | 23.26 | 23.26 | 0.26% | 1,035,190 |
| Aug 18, 2025 | 22.80 | 23.39 | 22.80 | 23.20 | 23.20 | 1.09% | 2,765,666 |
| Aug 15, 2025 | 23.00 | 23.47 | 22.81 | 22.95 | 22.95 | -0.35% | 2,762,188 |
| Aug 13, 2025 | 23.30 | 23.78 | 22.85 | 23.03 | 23.03 | -0.60% | 4,335,007 |
| Aug 12, 2025 | 23.90 | 24.08 | 23.08 | 23.17 | 23.17 | -2.32% | 2,398,865 |