Telecard Limited (PSX:TELE)
Pakistan · Delayed Price · Currency is PKR 8.17
-0.04 (-0.49%)
At close: May 22, 2026
Telecard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.24 | 8.29 | 8.12 | 8.17 | 8.17 | -0.49% | 2,694,434 |
| May 21, 2026 | 8.29 | 8.30 | 8.15 | 8.21 | 8.21 | 0.74% | 3,187,197 |
| May 20, 2026 | 8.10 | 8.20 | 7.94 | 8.15 | 8.15 | 1.62% | 2,045,505 |
| May 19, 2026 | 8.10 | 8.19 | 8.00 | 8.02 | 8.02 | -0.12% | 2,255,567 |
| May 18, 2026 | 8.25 | 8.25 | 8.00 | 8.03 | 8.03 | -2.43% | 2,779,358 |
| May 15, 2026 | 8.33 | 8.37 | 8.15 | 8.23 | 8.23 | -0.60% | 2,128,941 |
| May 14, 2026 | 8.42 | 8.55 | 8.25 | 8.28 | 8.28 | -1.66% | 2,490,816 |
| May 13, 2026 | 8.41 | 8.68 | 8.33 | 8.42 | 8.42 | -1.41% | 2,475,090 |
| May 12, 2026 | 8.72 | 8.85 | 8.50 | 8.54 | 8.54 | -1.61% | 4,926,292 |
| May 11, 2026 | 8.59 | 8.87 | 8.50 | 8.68 | 8.68 | -0.12% | 8,017,177 |
| May 8, 2026 | 8.49 | 9.22 | 8.35 | 8.69 | 8.69 | 1.76% | 36,418,295 |
| May 7, 2026 | 8.40 | 8.68 | 8.25 | 8.54 | 8.54 | 2.77% | 9,654,739 |
| May 6, 2026 | 8.15 | 8.39 | 8.10 | 8.31 | 8.31 | 3.62% | 11,665,840 |
| May 5, 2026 | 7.75 | 8.17 | 7.73 | 8.02 | 8.02 | 0.88% | 4,981,784 |
| May 4, 2026 | 7.90 | 8.14 | 7.86 | 7.95 | 7.95 | 1.92% | 4,172,428 |
| Apr 30, 2026 | 8.00 | 8.00 | 7.63 | 7.80 | 7.80 | -4.18% | 6,074,397 |
| Apr 29, 2026 | 8.50 | 8.73 | 8.02 | 8.14 | 8.14 | -3.90% | 9,991,201 |
| Apr 28, 2026 | 8.41 | 8.65 | 8.41 | 8.47 | 8.47 | -1.05% | 4,212,803 |
| Apr 27, 2026 | 8.65 | 8.78 | 8.51 | 8.56 | 8.56 | -1.50% | 5,356,827 |
| Apr 24, 2026 | 8.49 | 8.95 | 8.45 | 8.69 | 8.69 | 0.58% | 12,957,350 |
| Apr 23, 2026 | 8.49 | 8.80 | 8.36 | 8.64 | 8.64 | 1.41% | 7,881,486 |
| Apr 22, 2026 | 8.65 | 8.75 | 8.41 | 8.52 | 8.52 | -1.96% | 6,314,216 |
| Apr 21, 2026 | 8.60 | 9.06 | 8.44 | 8.69 | 8.69 | 2.96% | 18,998,080 |
| Apr 20, 2026 | 8.60 | 8.88 | 8.20 | 8.44 | 8.44 | -5.38% | 12,136,870 |
| Apr 17, 2026 | 8.66 | 8.98 | 8.66 | 8.92 | 8.92 | 3.12% | 11,610,120 |
| Apr 16, 2026 | 8.54 | 8.79 | 8.35 | 8.65 | 8.65 | 2.49% | 13,405,490 |
| Apr 15, 2026 | 8.64 | 8.64 | 8.36 | 8.44 | 8.44 | 1.69% | 12,528,910 |
| Apr 14, 2026 | 8.10 | 8.52 | 8.07 | 8.30 | 8.30 | 5.20% | 17,530,610 |
| Apr 13, 2026 | 7.81 | 8.05 | 7.81 | 7.89 | 7.89 | -5.05% | 5,827,341 |
| Apr 10, 2026 | 8.10 | 8.39 | 8.10 | 8.31 | 8.31 | 3.36% | 15,224,080 |
| Apr 9, 2026 | 8.26 | 8.29 | 7.96 | 8.04 | 8.04 | -4.17% | 11,429,460 |
| Apr 8, 2026 | 8.20 | 8.41 | 8.00 | 8.39 | 8.39 | 13.23% | 20,496,380 |
| Apr 7, 2026 | 7.49 | 7.55 | 7.30 | 7.41 | 7.41 | -2.11% | 5,095,372 |
| Apr 6, 2026 | 7.66 | 7.84 | 7.50 | 7.57 | 7.57 | -0.79% | 6,827,272 |
| Apr 3, 2026 | 7.20 | 8.21 | 7.20 | 7.63 | 7.63 | 2.83% | 20,744,550 |
| Apr 2, 2026 | 7.12 | 7.60 | 7.00 | 7.42 | 7.42 | 0.27% | 7,652,086 |
| Apr 1, 2026 | 7.26 | 7.59 | 7.14 | 7.40 | 7.40 | 4.23% | 5,795,632 |
| 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 |