Telecard Limited (PSX:TELE)
Pakistan · Delayed Price · Currency is PKR 8.25
-0.06 (-0.72%)
At close: Jul 31, 2026
Telecard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 8.99 | 8.99 | 8.79 | 8.87 | 8.87 | -0.45% | 4,400,122 |
| Jun 23, 2026 | 9.20 | 9.22 | 8.80 | 8.91 | 8.91 | -2.20% | 4,038,875 |
| Jun 22, 2026 | 9.20 | 9.39 | 9.04 | 9.11 | 9.11 | 0.44% | 5,295,519 |
| Jun 19, 2026 | 9.21 | 9.30 | 8.98 | 9.07 | 9.07 | -2.68% | 4,661,628 |
| Jun 18, 2026 | 9.55 | 9.72 | 9.27 | 9.32 | 9.32 | -2.31% | 6,609,194 |
| Jun 17, 2026 | 9.78 | 9.88 | 9.31 | 9.54 | 9.54 | - | 18,180,490 |
| Jun 16, 2026 | 9.25 | 9.66 | 9.10 | 9.54 | 9.54 | 3.81% | 18,099,980 |
| Jun 15, 2026 | 9.25 | 9.30 | 9.05 | 9.19 | 9.19 | 2.91% | 7,383,006 |
| Jun 12, 2026 | 9.09 | 9.22 | 8.90 | 8.93 | 8.93 | 0.22% | 10,248,260 |
| Jun 11, 2026 | 8.85 | 9.20 | 8.83 | 8.91 | 8.91 | -1.87% | 9,451,937 |
| Jun 10, 2026 | 9.00 | 9.55 | 9.00 | 9.08 | 9.08 | 1.34% | 40,409,750 |
| Jun 9, 2026 | 8.45 | 9.12 | 8.42 | 8.96 | 8.96 | 6.92% | 15,478,560 |
| Jun 8, 2026 | 8.41 | 8.49 | 8.33 | 8.38 | 8.38 | -1.76% | 3,266,893 |
| Jun 5, 2026 | 8.69 | 8.85 | 8.50 | 8.53 | 8.53 | -0.47% | 8,181,325 |
| Jun 4, 2026 | 8.26 | 8.77 | 8.26 | 8.57 | 8.57 | 3.50% | 13,508,740 |
| Jun 3, 2026 | 8.40 | 8.45 | 8.21 | 8.28 | 8.28 | -1.08% | 3,078,527 |
| Jun 2, 2026 | 8.45 | 8.48 | 8.27 | 8.37 | 8.37 | -0.12% | 3,597,213 |
| Jun 1, 2026 | 8.30 | 8.50 | 8.21 | 8.38 | 8.38 | 1.09% | 4,345,018 |
| May 29, 2026 | 8.30 | 8.38 | 8.12 | 8.29 | 8.29 | 0.48% | 3,487,951 |
| May 25, 2026 | 8.32 | 8.35 | 8.20 | 8.25 | 8.25 | 0.98% | 2,565,587 |
| 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 |