Telecard Limited (PSX:TELE)
Pakistan · Delayed Price · Currency is PKR 8.03
-0.17 (-2.07%)
At close: Sep 8, 2026
Telecard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 8.26 | 8.26 | 7.99 | 8.03 | 8.03 | -2.07% | 2,343,083 |
| Sep 7, 2026 | 8.25 | 8.49 | 8.15 | 8.20 | 8.20 | -0.36% | 3,909,490 |
| Sep 4, 2026 | 8.08 | 8.65 | 8.06 | 8.23 | 8.23 | 2.11% | 16,328,960 |
| Sep 3, 2026 | 7.75 | 8.16 | 7.75 | 8.06 | 8.06 | 2.28% | 3,876,478 |
| Sep 2, 2026 | 7.71 | 8.25 | 7.58 | 7.88 | 7.88 | 2.07% | 8,228,590 |
| Sep 1, 2026 | 8.02 | 8.08 | 7.60 | 7.72 | 7.72 | -3.14% | 3,130,411 |
| Aug 31, 2026 | 7.75 | 8.01 | 7.70 | 7.97 | 7.97 | 2.71% | 1,979,948 |
| Aug 28, 2026 | 8.01 | 8.01 | 7.75 | 7.76 | 7.76 | -1.90% | 2,536,607 |
| Aug 27, 2026 | 8.10 | 8.10 | 7.88 | 7.91 | 7.91 | -1.25% | 1,828,665 |
| Aug 25, 2026 | 8.02 | 8.10 | 7.95 | 8.01 | 8.01 | 0.25% | 1,321,539 |
| Aug 24, 2026 | 8.02 | 8.17 | 7.95 | 7.99 | 7.99 | -0.62% | 2,091,710 |
| Aug 21, 2026 | 8.14 | 8.14 | 7.99 | 8.04 | 8.04 | -0.86% | 1,921,951 |
| Aug 20, 2026 | 8.25 | 8.27 | 8.08 | 8.11 | 8.11 | -1.34% | 2,088,942 |
| Aug 19, 2026 | 8.28 | 8.38 | 8.18 | 8.22 | 8.22 | -0.72% | 2,386,712 |
| Aug 18, 2026 | 8.50 | 8.51 | 8.23 | 8.28 | 8.28 | -2.36% | 2,129,975 |
| Aug 17, 2026 | 8.56 | 8.67 | 8.43 | 8.48 | 8.48 | -0.93% | 775,335 |
| Aug 13, 2026 | 8.54 | 8.64 | 8.51 | 8.56 | 8.56 | 0.35% | 1,266,581 |
| Aug 12, 2026 | 8.69 | 8.69 | 8.50 | 8.53 | 8.53 | -0.93% | 1,487,466 |
| Aug 11, 2026 | 8.61 | 8.80 | 8.57 | 8.61 | 8.61 | -1.26% | 1,712,357 |
| Aug 10, 2026 | 8.70 | 8.89 | 8.66 | 8.72 | 8.72 | 1.16% | 3,265,768 |
| Aug 7, 2026 | 8.82 | 8.89 | 8.57 | 8.62 | 8.62 | -2.16% | 4,231,730 |
| Aug 6, 2026 | 8.75 | 8.90 | 8.70 | 8.81 | 8.81 | 0.92% | 3,813,613 |
| Aug 5, 2026 | 8.56 | 8.80 | 8.51 | 8.73 | 8.73 | 2.95% | 5,189,038 |
| Aug 4, 2026 | 8.50 | 8.57 | 8.40 | 8.48 | 8.48 | 0.24% | 3,860,252 |
| Aug 3, 2026 | 8.30 | 8.55 | 8.30 | 8.46 | 8.46 | 2.55% | 3,317,027 |
| Jul 31, 2026 | 8.31 | 8.56 | 8.24 | 8.25 | 8.25 | -0.72% | 2,872,759 |
| Jul 30, 2026 | 8.32 | 8.42 | 8.25 | 8.31 | 8.31 | -0.12% | 1,538,339 |
| Jul 29, 2026 | 8.57 | 8.57 | 8.30 | 8.32 | 8.32 | -2.80% | 3,846,494 |
| Jul 28, 2026 | 8.60 | 8.73 | 8.46 | 8.56 | 8.56 | -1.04% | 2,142,305 |
| Jul 27, 2026 | 8.52 | 8.74 | 8.35 | 8.65 | 8.65 | 4.34% | 4,610,439 |
| Jul 24, 2026 | 8.35 | 8.41 | 8.16 | 8.29 | 8.29 | -0.36% | 2,387,666 |
| Jul 23, 2026 | 8.55 | 8.75 | 8.21 | 8.32 | 8.32 | -3.82% | 4,227,680 |
| Jul 22, 2026 | 8.75 | 8.85 | 8.60 | 8.65 | 8.65 | -1.59% | 2,150,820 |
| Jul 21, 2026 | 8.89 | 9.10 | 8.74 | 8.79 | 8.79 | -0.34% | 3,465,913 |
| Jul 20, 2026 | 8.66 | 8.97 | 8.52 | 8.82 | 8.82 | 0.68% | 4,796,033 |
| Jul 17, 2026 | 9.08 | 9.08 | 8.70 | 8.76 | 8.76 | -2.56% | 4,714,624 |
| Jul 16, 2026 | 8.75 | 9.17 | 8.60 | 8.99 | 8.99 | 3.45% | 8,846,201 |
| Jul 15, 2026 | 8.80 | 8.87 | 8.61 | 8.69 | 8.69 | 0.70% | 3,906,371 |
| Jul 14, 2026 | 9.13 | 9.25 | 8.57 | 8.63 | 8.63 | -7.30% | 9,015,648 |
| Jul 13, 2026 | 9.11 | 9.46 | 9.00 | 9.31 | 9.31 | 1.53% | 11,855,229 |
| Jul 10, 2026 | 9.08 | 9.24 | 9.06 | 9.17 | 9.17 | 1.89% | 6,994,366 |
| Jul 9, 2026 | 8.90 | 9.24 | 8.82 | 9.00 | 9.00 | - | 5,305,614 |
| Jul 8, 2026 | 9.06 | 9.37 | 8.88 | 9.00 | 9.00 | -1.96% | 12,871,833 |
| Jul 7, 2026 | 9.10 | 9.23 | 9.05 | 9.18 | 9.18 | 0.99% | 2,507,675 |
| Jul 6, 2026 | 9.12 | 9.30 | 9.03 | 9.09 | 9.09 | -1.30% | 4,070,296 |
| Jul 3, 2026 | 9.35 | 9.45 | 9.17 | 9.21 | 9.21 | -0.65% | 5,057,855 |
| Jul 2, 2026 | 9.05 | 9.34 | 9.04 | 9.27 | 9.27 | 2.77% | 9,296,108 |
| Jul 1, 2026 | 8.95 | 9.24 | 8.80 | 9.02 | 9.02 | 1.69% | 6,680,749 |
| Jun 30, 2026 | 8.83 | 8.90 | 8.70 | 8.87 | 8.87 | 1.95% | 2,616,803 |
| Jun 29, 2026 | 8.90 | 8.90 | 8.67 | 8.70 | 8.70 | -1.92% | 2,366,766 |