Telecard Limited (PSX:TELE)
Pakistan · Delayed Price · Currency is PKR 9.23
-0.17 (-1.81%)
At close: Sep 30, 2025
Telecard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 8.80 | 9.54 | 8.79 | 9.40 | 9.40 | 7.31% | 28,762,780 |
| Sep 26, 2025 | 9.15 | 9.18 | 8.68 | 8.76 | 8.76 | -2.99% | 10,155,150 |
| Sep 25, 2025 | 9.15 | 9.18 | 8.97 | 9.03 | 9.03 | 0.44% | 5,655,873 |
| Sep 24, 2025 | 9.14 | 9.19 | 8.95 | 8.99 | 8.99 | -0.22% | 10,781,400 |
| Sep 23, 2025 | 9.12 | 9.36 | 8.95 | 9.01 | 9.01 | -1.21% | 10,049,480 |
| Sep 22, 2025 | 9.65 | 9.67 | 9.01 | 9.12 | 9.12 | -4.60% | 17,337,270 |
| Sep 19, 2025 | 10.01 | 10.24 | 9.26 | 9.56 | 9.56 | -2.05% | 67,114,400 |
| Sep 18, 2025 | 9.00 | 9.95 | 8.88 | 9.76 | 9.76 | 9.05% | 55,972,680 |
| Sep 17, 2025 | 8.80 | 9.29 | 8.79 | 8.95 | 8.95 | 3.35% | 62,609,130 |
| Sep 16, 2025 | 8.25 | 8.75 | 8.16 | 8.66 | 8.66 | 6.26% | 31,845,400 |
| Sep 15, 2025 | 8.15 | 8.34 | 8.05 | 8.15 | 8.15 | 0.37% | 3,506,873 |
| Sep 12, 2025 | 8.32 | 8.45 | 8.10 | 8.12 | 8.12 | -1.69% | 3,843,026 |
| Sep 11, 2025 | 8.19 | 8.42 | 8.12 | 8.26 | 8.26 | 2.10% | 5,622,525 |
| Sep 10, 2025 | 8.10 | 8.38 | 8.00 | 8.09 | 8.09 | 0.50% | 5,265,271 |
| Sep 9, 2025 | 8.19 | 8.20 | 8.02 | 8.05 | 8.05 | -0.62% | 2,300,239 |
| Sep 8, 2025 | 8.25 | 8.32 | 8.08 | 8.10 | 8.10 | -0.74% | 3,739,213 |
| Sep 5, 2025 | 8.19 | 8.35 | 8.13 | 8.16 | 8.16 | -0.37% | 5,333,515 |
| Sep 4, 2025 | 8.25 | 8.42 | 8.16 | 8.19 | 8.19 | -0.73% | 4,705,967 |
| Sep 3, 2025 | 8.41 | 8.58 | 8.22 | 8.25 | 8.25 | -0.36% | 8,871,381 |
| Sep 2, 2025 | 8.15 | 8.47 | 8.06 | 8.28 | 8.28 | 1.72% | 11,174,160 |
| Sep 1, 2025 | 8.00 | 8.25 | 8.00 | 8.14 | 8.14 | 0.62% | 4,034,317 |
| Aug 29, 2025 | 8.11 | 8.49 | 8.06 | 8.09 | 8.09 | -0.49% | 12,481,330 |
| Aug 28, 2025 | 8.01 | 8.17 | 7.96 | 8.13 | 8.13 | 1.75% | 4,842,760 |
| Aug 27, 2025 | 8.05 | 8.09 | 7.95 | 7.99 | 7.99 | 0.50% | 3,058,820 |
| Aug 26, 2025 | 7.91 | 8.19 | 7.85 | 7.95 | 7.95 | 0.51% | 9,350,838 |
| Aug 25, 2025 | 8.05 | 8.16 | 7.89 | 7.91 | 7.91 | -1.74% | 8,059,002 |
| Aug 22, 2025 | 8.39 | 8.49 | 8.02 | 8.05 | 8.05 | -3.48% | 11,418,780 |
| Aug 21, 2025 | 8.32 | 8.78 | 8.10 | 8.34 | 8.34 | 2.84% | 56,939,240 |
| Aug 20, 2025 | 8.09 | 8.22 | 7.98 | 8.11 | 8.11 | 1.63% | 13,305,810 |
| Aug 19, 2025 | 7.73 | 8.06 | 7.71 | 7.98 | 7.98 | 3.23% | 13,747,860 |
| Aug 18, 2025 | 7.71 | 7.94 | 7.62 | 7.73 | 7.73 | 1.05% | 2,698,374 |
| Aug 15, 2025 | 7.55 | 7.75 | 7.55 | 7.65 | 7.65 | 0.79% | 1,566,168 |
| Aug 13, 2025 | 7.69 | 7.70 | 7.58 | 7.59 | 7.59 | - | 1,209,792 |
| Aug 12, 2025 | 7.70 | 7.70 | 7.53 | 7.59 | 7.59 | -0.65% | 1,377,833 |
| Aug 11, 2025 | 7.61 | 7.74 | 7.56 | 7.64 | 7.64 | 0.39% | 641,709 |
| Aug 8, 2025 | 7.68 | 7.74 | 7.55 | 7.61 | 7.61 | -0.78% | 1,971,278 |
| Aug 7, 2025 | 7.77 | 7.80 | 7.64 | 7.67 | 7.67 | -0.65% | 1,996,524 |
| Aug 6, 2025 | 7.66 | 7.92 | 7.61 | 7.72 | 7.72 | 1.05% | 8,139,680 |
| Aug 5, 2025 | 7.84 | 7.84 | 7.60 | 7.64 | 7.64 | -1.04% | 1,779,759 |
| Aug 4, 2025 | 7.73 | 7.84 | 7.55 | 7.72 | 7.72 | 1.31% | 4,462,401 |
| Aug 1, 2025 | 7.61 | 7.75 | 7.55 | 7.62 | 7.62 | 0.26% | 3,418,116 |
| Jul 31, 2025 | 7.70 | 7.75 | 7.56 | 7.60 | 7.60 | -0.26% | 3,657,746 |
| Jul 30, 2025 | 7.84 | 7.88 | 7.52 | 7.62 | 7.62 | -2.81% | 7,839,368 |
| Jul 29, 2025 | 7.69 | 8.26 | 7.68 | 7.84 | 7.84 | 3.16% | 38,709,370 |
| Jul 28, 2025 | 7.62 | 7.86 | 7.47 | 7.60 | 7.60 | 1.20% | 14,118,310 |
| Jul 25, 2025 | 7.65 | 7.68 | 7.47 | 7.51 | 7.51 | -1.83% | 4,132,253 |
| Jul 24, 2025 | 7.73 | 7.80 | 7.62 | 7.65 | 7.65 | -1.03% | 1,915,384 |
| Jul 23, 2025 | 7.79 | 7.81 | 7.68 | 7.73 | 7.73 | 0.39% | 1,584,778 |
| Jul 22, 2025 | 7.70 | 7.82 | 7.67 | 7.70 | 7.70 | - | 2,110,454 |
| Jul 21, 2025 | 7.82 | 7.82 | 7.60 | 7.70 | 7.70 | -0.65% | 2,432,067 |