Pakistan Telecommunication Company Limited (PSX:PTC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
23.25
+0.20 (0.87%)
At close: Aug 22, 2025

PSX:PTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 21, 202522.8023.3022.7523.0523.051.10%4,148,359
Jul 18, 202523.8823.8822.6022.8022.80-3.23%3,314,715
Jul 17, 202522.3023.7922.0023.5623.567.53%14,491,830
Jul 16, 202523.4023.4021.5121.9121.91-7.51%16,597,820
Jul 15, 202524.0224.3323.6023.6923.69-1.37%2,579,978
Jul 14, 202523.8324.2723.7624.0224.02-0.99%3,056,979
Jul 11, 202524.5024.7023.9524.2624.26-1.34%2,830,505
Jul 10, 202525.1025.1424.4224.5924.59-1.24%3,010,110
Jul 9, 202525.5025.7024.6024.9024.90-2.12%4,860,625
Jul 8, 202525.4926.0525.0025.4425.445.96%18,707,980
Jul 7, 202524.7624.8123.9024.0124.01-2.71%4,963,184
Jul 4, 202524.6025.5024.5024.6824.68-4,073,992
Jul 3, 202524.9625.1624.5524.6824.68-1.12%2,547,157
Jul 2, 202525.6925.6924.9024.9624.96-2.27%3,102,252
Jul 1, 202525.2025.8424.8925.5425.540.39%7,655,781
Jun 30, 202524.6625.9024.1025.4425.444.73%12,734,580
Jun 27, 202523.8025.1023.7524.2924.292.75%6,340,441
Jun 26, 202524.2024.3023.5023.6423.64-2.15%7,065,779
Jun 25, 202524.0024.8023.5024.1624.161.85%6,890,401
Jun 24, 202523.0323.7222.5723.7223.7210.02%7,418,434
Jun 23, 202522.4023.1221.2121.5621.56-7.98%3,707,381
Jun 20, 202524.2024.5223.2823.4323.43-0.72%1,796,923
Jun 19, 202524.0024.8023.3023.6023.600.17%3,189,779
Jun 18, 202524.3024.3023.1023.5623.56-2.44%3,398,859
Jun 17, 202524.7525.0024.0124.1524.15-1.55%1,644,933
Jun 16, 202524.7024.9024.2924.5324.530.41%1,267,200
Jun 13, 202525.5025.9424.2524.4324.43-4.20%3,767,758