Telecard Limited (PSX:TELE)
Pakistan · Delayed Price · Currency is PKR 7.40
+0.30 (4.23%)
At close: Apr 1, 2026
Telecard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 7.00 | 7.20 | 6.90 | 7.10 | 7.10 | 4.11% | 2,348,202 |
| Mar 30, 2026 | 7.10 | 7.10 | 6.77 | 6.82 | 6.82 | -4.21% | 3,422,802 |
| Mar 27, 2026 | 7.35 | 7.43 | 7.08 | 7.12 | 7.12 | -2.73% | 4,133,719 |
| Mar 26, 2026 | 7.83 | 7.83 | 7.24 | 7.32 | 7.32 | -6.15% | 4,793,997 |
| Mar 25, 2026 | 7.40 | 7.85 | 7.32 | 7.80 | 7.80 | 6.56% | 7,728,839 |
| Mar 24, 2026 | 7.48 | 7.50 | 7.25 | 7.32 | 7.32 | 1.67% | 4,426,155 |
| Mar 19, 2026 | 7.00 | 7.28 | 7.00 | 7.20 | 7.20 | - | 3,389,235 |
| Mar 18, 2026 | 7.16 | 7.40 | 7.00 | 7.20 | 7.20 | 0.56% | 4,445,040 |
| Mar 17, 2026 | 7.25 | 7.40 | 6.95 | 7.16 | 7.16 | - | 2,405,860 |
| Mar 16, 2026 | 7.44 | 7.44 | 7.11 | 7.16 | 7.16 | -2.45% | 1,799,574 |
| Mar 13, 2026 | 7.12 | 7.44 | 7.11 | 7.34 | 7.34 | 1.10% | 2,844,465 |
| Mar 12, 2026 | 7.20 | 7.39 | 7.03 | 7.26 | 7.26 | -0.27% | 2,669,651 |
| Mar 11, 2026 | 7.26 | 7.45 | 7.05 | 7.28 | 7.28 | 1.68% | 5,243,577 |
| Mar 10, 2026 | 6.85 | 7.24 | 6.74 | 7.16 | 7.16 | 12.40% | 8,992,546 |
| Mar 9, 2026 | 6.50 | 7.00 | 6.22 | 6.37 | 6.37 | -11.16% | 7,477,557 |
| Mar 6, 2026 | 7.40 | 7.40 | 7.10 | 7.17 | 7.17 | -3.50% | 4,161,586 |
| Mar 5, 2026 | 6.89 | 7.50 | 6.80 | 7.43 | 7.43 | 10.24% | 8,466,434 |
| Mar 4, 2026 | 6.54 | 6.90 | 6.49 | 6.74 | 6.74 | 1.20% | 6,884,724 |
| Mar 3, 2026 | 6.65 | 7.19 | 6.28 | 6.66 | 6.66 | -7.24% | 25,103,570 |
| Mar 2, 2026 | 7.21 | 7.49 | 7.18 | 7.18 | 7.18 | -12.22% | 6,103,651 |
| Feb 27, 2026 | 8.90 | 8.90 | 8.08 | 8.18 | 8.18 | -9.91% | 14,903,630 |
| Feb 26, 2026 | 8.95 | 9.25 | 8.75 | 9.08 | 9.08 | 1.68% | 6,427,552 |
| Feb 25, 2026 | 8.64 | 9.37 | 8.64 | 8.93 | 8.93 | 6.69% | 24,633,520 |
| Feb 24, 2026 | 8.67 | 8.97 | 8.00 | 8.37 | 8.37 | -2.90% | 6,293,489 |
| Feb 23, 2026 | 9.74 | 9.74 | 8.52 | 8.62 | 8.62 | -8.78% | 7,401,386 |
| Feb 20, 2026 | 9.90 | 9.98 | 9.15 | 9.45 | 9.45 | -4.35% | 6,457,814 |
| Feb 19, 2026 | 10.59 | 10.65 | 9.69 | 9.88 | 9.88 | -7.23% | 2,773,387 |
| Feb 18, 2026 | 10.20 | 10.75 | 10.18 | 10.65 | 10.65 | 5.03% | 4,684,122 |
| Feb 17, 2026 | 10.47 | 10.85 | 10.00 | 10.14 | 10.14 | -3.15% | 6,821,851 |
| Feb 16, 2026 | 11.02 | 11.10 | 10.30 | 10.47 | 10.47 | -5.42% | 4,942,961 |
| Feb 13, 2026 | 11.40 | 11.40 | 10.96 | 11.07 | 11.07 | -0.18% | 5,179,382 |
| Feb 12, 2026 | 11.32 | 11.45 | 10.65 | 11.09 | 11.09 | -2.12% | 6,488,688 |
| Feb 11, 2026 | 11.66 | 11.69 | 11.25 | 11.33 | 11.33 | -1.73% | 2,354,734 |
| Feb 10, 2026 | 11.71 | 11.72 | 11.50 | 11.53 | 11.53 | -1.28% | 2,327,660 |
| Feb 9, 2026 | 11.85 | 11.85 | 11.52 | 11.68 | 11.68 | 0.69% | 3,290,113 |
| Feb 6, 2026 | 12.12 | 12.12 | 11.52 | 11.60 | 11.60 | -3.33% | 8,898,216 |
| Feb 4, 2026 | 11.84 | 12.16 | 11.70 | 12.00 | 12.00 | 2.04% | 11,910,430 |
| Feb 3, 2026 | 11.64 | 11.81 | 11.42 | 11.76 | 11.76 | 1.64% | 4,904,743 |
| Feb 2, 2026 | 11.35 | 11.62 | 11.35 | 11.57 | 11.57 | 0.96% | 2,190,620 |
| Jan 30, 2026 | 11.20 | 11.85 | 11.20 | 11.46 | 11.46 | 1.06% | 13,025,870 |
| Jan 29, 2026 | 11.65 | 11.69 | 11.05 | 11.34 | 11.34 | -2.66% | 6,108,753 |
| Jan 28, 2026 | 11.75 | 11.89 | 11.61 | 11.65 | 11.65 | -0.94% | 4,967,727 |
| Jan 27, 2026 | 11.66 | 11.85 | 11.61 | 11.76 | 11.76 | 0.26% | 6,058,829 |
| Jan 26, 2026 | 11.95 | 11.99 | 11.66 | 11.73 | 11.73 | -1.51% | 7,334,237 |
| Jan 23, 2026 | 12.13 | 12.36 | 11.80 | 11.91 | 11.91 | -1.81% | 9,981,969 |
| Jan 22, 2026 | 12.25 | 12.35 | 12.04 | 12.13 | 12.13 | -0.25% | 5,947,709 |
| Jan 21, 2026 | 12.98 | 12.98 | 12.10 | 12.16 | 12.16 | -3.57% | 12,914,120 |
| Jan 20, 2026 | 12.62 | 13.11 | 12.55 | 12.61 | 12.61 | 0.80% | 29,274,940 |
| Jan 19, 2026 | 11.92 | 12.79 | 11.80 | 12.51 | 12.51 | 4.95% | 26,785,350 |
| Jan 16, 2026 | 12.05 | 12.14 | 11.86 | 11.92 | 11.92 | 1.53% | 5,829,106 |