Skip to main content
logo
Pakistan Telecommunication Company Limited (PSX:PTC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
28.40
-0.10 (-0.35%)
At close: Sep 30, 2025

PSX:PTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202528.9429.1928.1228.4028.40-0.35%14,924,650
Sep 29, 202528.0030.3428.0028.5028.502.55%36,747,160
Sep 26, 202525.9528.2525.7027.7927.798.22%31,791,630
Sep 25, 202526.5026.5025.5625.6825.68-1.87%7,709,763
Sep 24, 202526.3526.8526.0026.1726.17-7,319,819
Sep 23, 202527.1627.1626.1026.1726.17-3.68%13,535,370
Sep 22, 202526.5627.6526.5027.1727.174.94%60,719,320
Sep 19, 202524.3026.6624.2525.8925.896.81%78,779,040
Sep 18, 202523.6724.4723.3024.2424.243.50%6,925,129
Sep 17, 202523.8523.9523.3923.4223.42-1.43%3,298,635
Sep 16, 202523.6023.9823.4023.7623.761.02%2,968,872
Sep 15, 202523.4023.7423.3023.5223.520.09%1,210,471
Sep 12, 202524.2524.5223.3523.5023.50-2.85%4,180,715
Sep 11, 202525.0525.5024.1124.1924.19-2.54%13,295,740
Sep 10, 202524.2925.1523.7324.8224.822.77%11,111,130
Sep 9, 202524.6024.9023.9524.1524.15-1.07%3,334,489
Sep 8, 202523.6024.5923.4024.4124.413.56%13,215,650
Sep 5, 202523.1923.9023.1523.5723.571.64%5,720,206
Sep 4, 202523.1223.2522.8123.1923.190.30%1,937,038
Sep 3, 202522.9023.2222.6023.1223.121.76%2,970,608
Sep 2, 202523.0023.0022.5722.7222.72-0.22%1,694,603
Sep 1, 202522.8023.0022.5022.7722.77-0.13%2,519,900
Aug 29, 202523.2523.2522.2522.8022.80-1.26%8,767,452
Aug 28, 202523.4023.7022.3123.0923.09-0.56%10,966,590
Aug 27, 202523.9323.9523.2023.2223.22-2.31%1,912,027
Aug 26, 202524.3024.3023.7023.7723.77-0.54%1,551,189
Aug 25, 202523.2524.6122.9023.9023.902.80%13,804,620
Aug 22, 202523.2023.5523.0523.2523.250.87%3,531,944
Aug 21, 202523.2523.3822.9223.0523.05-0.90%2,128,433
Aug 20, 202523.2423.3923.1023.2623.26-1,259,070
Aug 19, 202523.1023.3723.0323.2623.260.26%1,035,190
Aug 18, 202522.8023.3922.8023.2023.201.09%2,765,666
Aug 15, 202523.0023.4722.8122.9522.95-0.35%2,762,188
Aug 13, 202523.3023.7822.8523.0323.03-0.60%4,335,007
Aug 12, 202523.9024.0823.0823.1723.17-2.32%2,398,865
Aug 11, 202523.3024.4423.3023.7223.72-0.46%2,250,268
Aug 8, 202523.0024.2522.7823.8323.834.20%14,152,360
Aug 7, 202523.0223.3022.4222.8722.87-1.76%8,364,252
Aug 6, 202523.3023.5023.1123.2823.280.95%1,263,702
Aug 5, 202523.1523.5822.9023.0623.06-0.39%6,223,850
Aug 4, 202523.5123.6022.8423.1523.15-1.53%1,482,848
Aug 1, 202523.0023.6822.8323.5123.511.64%4,219,852
Jul 31, 202523.1523.4822.8023.1323.130.92%2,448,752
Jul 30, 202523.2023.3322.6022.9222.92-0.35%2,127,498
Jul 29, 202523.7523.7522.9223.0023.00-2.17%2,456,074
Jul 28, 202524.0024.0423.2523.5123.51-1.51%3,364,914
Jul 25, 202523.6524.0523.4023.8723.871.57%5,046,570
Jul 24, 202524.0624.1023.3523.5023.50-1.51%4,085,539
Jul 23, 202524.0924.1723.3423.8623.86-0.42%5,188,988
Jul 22, 202522.8024.7522.8023.9623.963.95%24,901,850