Pakistan Telecommunication Company Limited (PSX:PTC)
Pakistan · Delayed Price · Currency is PKR 23.13
+0.21 (0.92%)
At close: Jul 31, 2025
PSX:PTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.00 | 23.68 | 22.83 | 23.51 | 23.51 | 1.64% | 4,219,852 |
| Jul 31, 2025 | 23.15 | 23.48 | 22.80 | 23.13 | 23.13 | 0.92% | 2,448,752 |
| Jul 30, 2025 | 23.20 | 23.33 | 22.60 | 22.92 | 22.92 | -0.35% | 2,127,498 |
| Jul 29, 2025 | 23.75 | 23.75 | 22.92 | 23.00 | 23.00 | -2.17% | 2,456,074 |
| Jul 28, 2025 | 24.00 | 24.04 | 23.25 | 23.51 | 23.51 | -1.51% | 3,364,914 |
| Jul 25, 2025 | 23.65 | 24.05 | 23.40 | 23.87 | 23.87 | 1.57% | 5,046,570 |
| Jul 24, 2025 | 24.06 | 24.10 | 23.35 | 23.50 | 23.50 | -1.51% | 4,085,539 |
| Jul 23, 2025 | 24.09 | 24.17 | 23.34 | 23.86 | 23.86 | -0.42% | 5,188,988 |
| Jul 22, 2025 | 22.80 | 24.75 | 22.80 | 23.96 | 23.96 | 3.95% | 24,901,850 |
| Jul 21, 2025 | 22.80 | 23.30 | 22.75 | 23.05 | 23.05 | 1.10% | 4,148,359 |
| Jul 18, 2025 | 23.88 | 23.88 | 22.60 | 22.80 | 22.80 | -3.23% | 3,314,715 |
| Jul 17, 2025 | 22.30 | 23.79 | 22.00 | 23.56 | 23.56 | 7.53% | 14,491,830 |
| Jul 16, 2025 | 23.40 | 23.40 | 21.51 | 21.91 | 21.91 | -7.51% | 16,597,820 |
| Jul 15, 2025 | 24.02 | 24.33 | 23.60 | 23.69 | 23.69 | -1.37% | 2,579,978 |
| Jul 14, 2025 | 23.83 | 24.27 | 23.76 | 24.02 | 24.02 | -0.99% | 3,056,979 |
| Jul 11, 2025 | 24.50 | 24.70 | 23.95 | 24.26 | 24.26 | -1.34% | 2,830,505 |
| Jul 10, 2025 | 25.10 | 25.14 | 24.42 | 24.59 | 24.59 | -1.24% | 3,010,110 |
| Jul 9, 2025 | 25.50 | 25.70 | 24.60 | 24.90 | 24.90 | -2.12% | 4,860,625 |
| Jul 8, 2025 | 25.49 | 26.05 | 25.00 | 25.44 | 25.44 | 5.96% | 18,707,980 |
| Jul 7, 2025 | 24.76 | 24.81 | 23.90 | 24.01 | 24.01 | -2.71% | 4,963,184 |
| Jul 4, 2025 | 24.60 | 25.50 | 24.50 | 24.68 | 24.68 | - | 4,073,992 |
| Jul 3, 2025 | 24.96 | 25.16 | 24.55 | 24.68 | 24.68 | -1.12% | 2,547,157 |
| Jul 2, 2025 | 25.69 | 25.69 | 24.90 | 24.96 | 24.96 | -2.27% | 3,102,252 |
| Jul 1, 2025 | 25.20 | 25.84 | 24.89 | 25.54 | 25.54 | 0.39% | 7,655,781 |
| Jun 30, 2025 | 24.66 | 25.90 | 24.10 | 25.44 | 25.44 | 4.73% | 12,734,580 |
| Jun 27, 2025 | 23.80 | 25.10 | 23.75 | 24.29 | 24.29 | 2.75% | 6,340,441 |
| Jun 26, 2025 | 24.20 | 24.30 | 23.50 | 23.64 | 23.64 | -2.15% | 7,065,779 |
| Jun 25, 2025 | 24.00 | 24.80 | 23.50 | 24.16 | 24.16 | 1.85% | 6,890,401 |
| Jun 24, 2025 | 23.03 | 23.72 | 22.57 | 23.72 | 23.72 | 10.02% | 7,418,434 |
| Jun 23, 2025 | 22.40 | 23.12 | 21.21 | 21.56 | 21.56 | -7.98% | 3,707,381 |
| Jun 20, 2025 | 24.20 | 24.52 | 23.28 | 23.43 | 23.43 | -0.72% | 1,796,923 |
| Jun 19, 2025 | 24.00 | 24.80 | 23.30 | 23.60 | 23.60 | 0.17% | 3,189,779 |
| Jun 18, 2025 | 24.30 | 24.30 | 23.10 | 23.56 | 23.56 | -2.44% | 3,398,859 |
| Jun 17, 2025 | 24.75 | 25.00 | 24.01 | 24.15 | 24.15 | -1.55% | 1,644,933 |
| Jun 16, 2025 | 24.70 | 24.90 | 24.29 | 24.53 | 24.53 | 0.41% | 1,267,200 |
| Jun 13, 2025 | 25.50 | 25.94 | 24.25 | 24.43 | 24.43 | -4.20% | 3,767,758 |
| Jun 12, 2025 | 25.95 | 26.39 | 25.30 | 25.50 | 25.50 | -0.04% | 8,631,513 |
| Jun 11, 2025 | 26.11 | 26.20 | 25.50 | 25.51 | 25.51 | -1.12% | 3,738,940 |
| Jun 10, 2025 | 26.00 | 26.40 | 25.75 | 25.80 | 25.80 | -0.85% | 2,313,047 |
| Jun 5, 2025 | 26.00 | 26.50 | 25.59 | 26.02 | 26.02 | -0.38% | 5,432,264 |
| Jun 4, 2025 | 25.99 | 26.98 | 25.77 | 26.12 | 26.12 | 1.44% | 9,612,830 |
| Jun 3, 2025 | 24.61 | 26.75 | 24.45 | 25.75 | 25.75 | 4.12% | 16,944,150 |
| Jun 2, 2025 | 25.28 | 25.32 | 24.57 | 24.73 | 24.73 | -2.64% | 4,963,824 |
| May 30, 2025 | 26.23 | 27.43 | 24.91 | 25.40 | 25.40 | -3.16% | 22,174,130 |
| May 29, 2025 | 24.51 | 26.71 | 24.51 | 26.23 | 26.23 | 8.03% | 65,676,040 |
| May 27, 2025 | 24.18 | 24.89 | 24.15 | 24.28 | 24.28 | 0.87% | 20,008,320 |
| May 26, 2025 | 23.31 | 24.36 | 23.30 | 24.07 | 24.07 | 3.79% | 26,781,200 |
| May 23, 2025 | 22.99 | 23.71 | 22.92 | 23.19 | 23.19 | 1.98% | 10,229,270 |
| May 22, 2025 | 23.45 | 24.00 | 22.61 | 22.74 | 22.74 | -1.86% | 12,884,900 |
| May 21, 2025 | 22.00 | 23.48 | 22.00 | 23.17 | 23.17 | 5.32% | 7,949,261 |