Pakistan Telecommunication Company

PTCA
🏛️ pakistan →
27.79
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 12.06 12.45 11.25 12.23 16.2M
2023-12-28 12.60 12.85 11.65 12.00 26.0M
2023-12-27 11.52 12.70 11.21 12.60 55.4M
2023-12-26 12.90 12.90 12.21 12.21 13.3M
2023-12-22 14.30 14.61 13.18 13.18 20.6M
2023-12-21 13.57 14.55 12.89 14.05 45.2M
2023-12-20 15.10 15.50 13.94 13.94 26.2M
2023-12-19 15.95 16.19 14.30 14.95 74.1M
2023-12-18 15.06 15.06 14.03 15.06 70.5M
2023-12-15 14.01 14.01 14.01 14.01 0.7M
2023-12-14 13.01 13.01 13.01 13.01 1.9M
2023-12-13 11.35 12.01 11.30 12.01 62.5M
2023-12-12 10.25 11.13 10.10 11.05 79.2M
2023-12-11 9.70 10.32 9.45 10.10 63.8M
2023-12-08 8.79 9.72 8.54 9.72 58.7M
2023-12-07 8.25 9.13 8.25 8.65 43.2M
2023-12-06 8.19 8.26 8.05 8.10 6.8M
2023-12-05 8.00 8.47 7.95 8.10 36.1M
2023-12-04 7.25 7.99 7.25 7.93 21.8M
2023-12-01 7.00 7.34 6.97 7.20 8.1M
2023-11-30 6.99 7.06 6.84 6.95 3.5M
2023-11-29 7.25 7.45 6.80 6.95 6.7M
2023-11-28 7.34 7.45 7.25 7.25 1.7M
2023-11-27 7.25 7.45 7.19 7.30 3.0M
2023-11-24 7.44 7.51 7.25 7.36 2.0M
2023-11-23 7.35 7.70 7.35 7.40 7.2M
2023-11-22 7.20 7.44 7.11 7.30 1.9M
2023-11-21 7.29 7.60 7.06 7.21 7.9M
2023-11-20 7.36 7.50 7.21 7.26 6.7M
2023-11-17 7.18 7.60 7.09 7.25 12.4M
2023-11-16 7.10 7.20 7.08 7.10 2.1M
2023-11-15 7.00 7.20 6.90 7.14 2.6M
2023-11-14 7.12 7.12 6.90 6.95 1.7M
2023-11-13 7.00 7.15 7.00 7.05 0.8M
2023-11-10 7.10 7.20 7.00 7.07 3.1M
2023-11-08 6.89 7.26 6.73 7.05 5.9M
2023-11-07 7.00 7.03 6.73 6.76 1.2M
2023-11-06 6.98 7.08 6.83 6.95 1.0M
2023-11-03 6.77 6.93 6.76 6.81 0.8M
2023-11-02 6.72 7.10 6.71 6.77 5.2M
2023-11-01 6.75 6.82 6.67 6.69 0.5M
2023-10-31 6.62 6.80 6.53 6.78 0.6M
2023-10-30 6.61 6.80 6.58 6.70 1.1M
2023-10-27 6.66 6.75 6.53 6.60 2.1M
2023-10-26 6.74 6.80 6.68 6.73 1.4M
2023-10-25 6.80 6.80 6.67 6.70 4.8M
2023-10-24 6.72 6.87 6.67 6.72 2.4M
2023-10-23 6.72 6.80 6.61 6.80 1.8M
2023-10-20 6.67 6.72 6.56 6.59 1.9M
2023-10-19 6.80 6.85 6.59 6.67 1.2M
2023-10-18 6.70 6.90 6.62 6.81 3.0M
2023-10-17 6.95 6.96 6.70 6.77 6.2M
2023-10-16 7.44 7.45 6.75 6.95 22.6M
2023-10-13 6.25 7.20 6.25 7.20 48.4M
2023-10-12 6.20 6.25 6.12 6.22 0.9M
2023-10-11 6.08 6.26 6.01 6.21 3.0M
2023-10-10 5.79 6.13 5.79 6.03 1.9M
2023-10-09 5.80 5.97 5.80 5.82 0.2M
2023-10-06 5.85 5.93 5.82 5.93 0.5M
2023-10-05 5.71 5.93 5.71 5.82 1.3M
2023-10-04 5.73 5.78 5.71 5.72 0.7M
2023-10-03 5.85 5.85 5.74 5.75 0.6M
2023-10-02 5.90 6.00 5.83 5.85 2.5M
2023-09-28 5.81 6.10 5.80 5.92 2.2M
2023-09-27 5.85 5.89 5.81 5.89 0.1M
2023-09-26 5.79 5.95 5.75 5.90 0.9M
2023-09-25 5.70 5.76 5.65 5.72 0.2M
2023-09-22 5.65 5.69 5.62 5.65 0.4M
2023-09-21 5.56 5.65 5.53 5.65 0.1M
2023-09-20 5.63 5.64 5.57 5.57 0.3M
2023-09-19 5.66 5.70 5.60 5.63 0.2M
2023-09-18 5.62 5.64 5.60 5.62 0.1M
2023-09-15 5.61 5.70 5.61 5.65 0.1M
2023-09-14 5.70 5.70 5.63 5.67 0.0M
2023-09-13 5.61 5.68 5.58 5.65 0.1M
2023-09-12 5.64 5.70 5.56 5.60 0.7M
2023-09-11 5.66 5.74 5.63 5.70 0.1M
2023-09-08 5.75 5.75 5.65 5.73 0.7M
2023-09-07 5.75 5.77 5.65 5.72 0.4M
2023-09-06 5.70 5.75 5.62 5.72 0.3M
2023-09-05 5.79 5.81 5.64 5.71 0.4M
2023-09-04 5.85 5.86 5.78 5.80 0.1M
2023-09-01 5.69 5.88 5.65 5.88 0.2M
2023-08-31 5.79 5.87 5.58 5.74 2.9M
2023-08-30 5.95 5.95 5.63 5.66 4.1M
2023-08-29 5.89 5.96 5.77 5.80 0.3M
2023-08-28 5.93 5.98 5.85 5.90 0.2M
2023-08-25 6.05 6.10 5.85 6.00 0.4M
2023-08-24 5.97 6.04 5.95 5.97 0.1M
2023-08-23 6.03 6.15 5.95 5.96 0.4M
2023-08-22 6.00 6.13 6.00 6.06 1.0M
2023-08-21 6.03 6.12 5.95 5.95 0.6M
2023-08-18 6.03 6.15 6.00 6.07 1.5M
2023-08-17 6.05 6.16 6.00 6.04 1.1M
2023-08-16 6.24 6.28 6.05 6.06 1.2M
2023-08-15 6.08 6.49 6.05 6.22 2.2M
2023-08-11 5.91 6.15 5.91 6.15 0.3M
2023-08-10 6.15 6.15 5.95 6.00 0.9M
2023-08-09 6.19 6.19 6.00 6.13 0.6M
2023-08-08 6.13 6.20 6.00 6.01 1.5M
2023-08-07 6.25 6.33 6.11 6.13 0.9M
2023-08-04 6.24 6.33 6.17 6.22 0.4M
2023-08-03 6.47 6.50 6.22 6.23 2.1M
2023-08-02 6.57 6.60 6.31 6.35 2.8M
2023-08-01 6.61 6.75 6.41 6.45 7.2M
2023-07-31 6.18 6.70 6.11 6.52 19.5M
2023-07-27 6.19 6.25 6.05 6.10 1.4M
2023-07-26 6.06 6.15 6.05 6.10 1.7M
2023-07-25 6.15 6.16 6.01 6.07 1.4M
2023-07-24 6.06 6.20 6.03 6.06 1.6M
2023-07-21 6.24 6.24 6.04 6.04 3.5M
2023-07-20 6.10 6.20 6.05 6.12 1.0M
2023-07-19 6.30 6.35 6.10 6.12 1.1M
2023-07-18 6.29 6.37 6.27 6.28 0.4M
2023-07-17 6.45 6.70 6.25 6.27 5.5M
2023-07-14 6.39 6.50 6.34 6.40 0.6M
2023-07-13 6.42 6.55 6.35 6.40 2.3M
2023-07-12 6.44 6.67 6.34 6.40 2.8M
2023-07-11 6.45 6.67 6.45 6.55 1.8M
2023-07-10 6.35 6.70 6.35 6.40 3.1M
2023-07-07 6.41 6.65 6.35 6.43 1.0M
2023-07-06 6.25 6.70 6.25 6.42 2.5M
2023-07-05 6.30 6.40 6.21 6.25 0.2M
2023-07-04 6.50 6.50 6.30 6.30 0.2M
2023-07-03 6.40 6.59 6.12 6.50 2.2M
2023-06-27 6.00 6.08 6.00 6.01 0.2M
2023-06-26 5.80 6.02 5.80 6.01 0.2M
2023-06-23 5.90 5.90 5.75 5.76 0.3M
2023-06-22 5.95 6.05 5.86 5.95 0.2M
2023-06-21 5.92 6.08 5.90 6.10 0.2M
2023-06-20 5.95 6.00 5.95 6.00 0.2M
2023-06-19 6.16 6.24 5.95 5.95 0.1M
2023-06-16 6.15 6.15 5.97 6.00 0.9M
2023-06-15 6.06 6.17 6.05 6.05 0.4M
2023-06-14 6.11 6.16 6.06 6.07 0.7M
2023-06-13 6.25 6.38 6.05 6.08 0.3M
2023-06-12 6.20 6.42 6.20 6.22 0.2M
2023-06-09 6.28 6.39 6.20 6.29 0.3M
2023-06-08 6.46 6.50 6.27 6.29 0.4M
2023-06-07 6.26 6.74 6.26 6.30 3.2M
2023-06-06 6.16 6.25 6.15 6.20 0.1M
2023-06-05 6.12 6.23 6.12 6.22 0.1M
2023-06-02 6.20 6.23 6.08 6.08 0.1M
2023-06-01 6.16 6.23 6.13 6.13 0.0M
2023-05-31 6.24 6.24 6.15 6.15 0.2M
2023-05-30 6.23 6.29 6.14 6.22 0.1M
2023-05-29 6.30 6.32 6.17 6.26 0.3M
2023-05-26 6.25 6.33 6.10 6.20 0.9M
2023-05-25 6.26 6.40 6.20 6.30 0.5M
2023-05-24 6.31 6.35 6.25 6.25 0.3M
2023-05-23 6.32 6.36 6.29 6.33 0.3M
2023-05-22 6.45 6.48 6.35 6.36 0.2M
2023-05-19 6.54 6.58 6.42 6.50 0.1M
2023-05-18 6.70 6.70 6.40 6.50 0.5M
2023-05-17 6.71 6.90 6.60 6.62 3.4M
2023-05-16 6.17 6.80 6.17 6.78 15.6M
2023-05-15 5.90 6.15 5.90 6.12 1.9M
2023-05-12 5.93 6.25 5.92 5.96 0.2M
2023-05-11 5.97 6.05 5.97 6.03 0.1M
2023-05-10 5.91 6.04 5.90 6.00 0.2M
2023-05-09 6.09 6.10 5.94 6.00 1.1M
2023-05-08 6.19 6.19 6.05 6.10 0.3M
2023-05-05 6.33 6.33 6.10 6.11 0.1M
2023-05-04 6.16 6.30 6.00 6.22 1.1M
2023-05-03 6.15 6.20 6.10 6.15 0.7M
2023-05-02 5.98 6.25 5.93 6.18 1.5M
2023-04-28 5.98 6.15 5.93 5.96 1.2M
2023-04-27 5.80 6.00 5.80 5.97 1.4M
2023-04-26 5.80 5.89 5.78 5.79 0.8M
2023-04-20 5.83 5.87 5.75 5.86 0.4M
2023-04-19 5.90 5.95 5.81 5.88 0.2M
2023-04-18 5.70 6.03 5.70 5.87 1.4M
2023-04-17 5.66 5.67 5.61 5.63 0.1M
2023-04-13 5.75 5.75 5.65 5.69 0.1M
2023-04-12 5.70 5.74 5.66 5.67 0.4M
2023-04-11 5.80 5.80 5.62 5.70 0.0M
2023-04-10 5.80 5.82 5.75 5.75 0.0M
2023-04-07 5.84 5.84 5.78 5.82 0.0M
2023-04-06 5.73 5.85 5.73 5.85 0.1M
2023-04-05 5.71 5.82 5.70 5.74 0.1M
2023-04-04 5.80 5.91 5.70 5.72 0.3M
2023-04-03 5.65 5.95 5.65 5.71 0.1M
2023-03-31 5.61 5.98 5.52 5.66 0.8M
2023-03-30 5.61 5.77 5.43 5.70 0.2M
2023-03-29 5.66 5.69 5.58 5.60 0.1M
2023-03-28 5.69 5.73 5.60 5.69 0.2M
2023-03-27 5.70 5.76 5.60 5.68 0.3M
2023-03-24 5.80 5.82 5.71 5.71 0.1M
2023-03-22 5.90 5.90 5.71 5.77 0.2M
2023-03-21 5.83 5.95 5.83 5.86 0.2M
2023-03-20 5.80 5.90 5.78 5.87 0.4M
2023-03-17 5.86 5.95 5.80 5.80 0.3M
2023-03-16 5.75 5.93 5.75 5.83 0.3M
2023-03-15 5.80 5.89 5.75 5.78 0.8M
2023-03-14 5.89 5.98 5.81 5.82 0.3M
2023-03-13 5.98 6.00 5.87 5.90 0.3M
2023-03-10 5.88 5.99 5.81 5.88 0.5M
2023-03-09 5.70 5.84 5.63 5.80 0.4M
2023-03-08 5.75 5.84 5.59 5.68 0.8M
2023-03-07 5.85 5.95 5.69 5.78 1.1M
2023-03-06 5.71 6.03 5.71 5.95 1.4M
2023-03-03 5.69 5.86 5.60 5.74 1.8M
2023-03-02 5.78 5.85 5.69 5.73 0.7M
2023-03-01 5.83 5.90 5.56 5.90 2.9M
2023-02-28 5.92 6.00 5.85 5.87 0.2M
2023-02-27 6.00 6.06 5.90 6.05 0.2M
2023-02-24 6.00 6.02 5.91 6.00 0.5M
2023-02-23 6.05 6.10 6.00 6.00 0.1M
2023-02-22 6.20 6.20 6.06 6.06 0.2M
2023-02-21 5.95 6.20 5.95 6.14 0.9M
2023-02-20 6.07 6.07 5.89 5.90 0.6M
2023-02-17 6.18 6.18 6.05 6.07 0.3M
2023-02-16 6.24 6.30 6.08 6.14 0.7M
2023-02-15 6.74 6.82 6.15 6.23 3.2M
2023-02-14 6.59 6.98 6.59 6.68 8.0M
2023-02-13 6.59 6.74 6.55 6.70 2.1M
2023-02-10 6.55 6.60 6.35 6.56 1.2M
2023-02-09 6.44 6.75 6.42 6.56 3.2M
2023-02-08 6.36 6.43 6.28 6.42 0.3M
2023-02-07 6.43 6.58 6.26 6.37 1.9M
2023-02-06 6.15 6.58 6.10 6.50 5.5M
2023-02-03 6.29 6.29 6.09 6.09 0.3M
2023-02-02 6.40 6.40 6.20 6.25 0.4M
2023-02-01 6.39 6.44 6.20 6.33 0.9M
2023-01-31 6.14 6.43 6.10 6.22 2.6M
2023-01-30 6.19 6.19 6.00 6.03 0.2M
2023-01-27 6.20 6.20 6.05 6.10 0.3M
2023-01-26 6.15 6.27 6.15 6.16 1.7M
2023-01-25 6.03 6.25 6.00 6.25 1.3M
2023-01-24 6.05 6.12 5.99 6.02 0.3M
2023-01-23 6.00 6.12 6.00 6.05 0.1M
2023-01-20 6.13 6.14 6.00 6.05 0.2M
2023-01-19 5.87 6.13 5.87 6.02 0.4M
2023-01-18 5.85 6.07 5.84 5.95 1.1M
2023-01-17 6.10 6.10 5.80 5.80 0.8M
2023-01-16 6.15 6.19 6.02 6.05 0.7M
2023-01-13 6.31 6.40 6.15 6.15 1.6M
2023-01-12 6.35 6.59 6.35 6.41 3.9M
2023-01-11 6.17 6.35 6.14 6.33 1.5M
2023-01-10 6.27 6.30 6.10 6.16 1.5M
2023-01-09 6.08 6.30 6.07 6.10 0.3M
2023-01-06 6.22 6.22 6.02 6.19 0.6M
2023-01-05 6.09 6.11 6.00 6.07 0.4M
2023-01-04 6.05 6.15 6.00 6.05 0.6M
2023-01-03 6.19 6.27 6.07 6.13 0.5M
2023-01-02 5.95 6.19 5.95 6.18 1.0M