Telecard Ltd

TCLD
🏛️ pakistan →
9.40
Last Update: 2025-09-29
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
2021-12-31 14.89 15.06 14.70 14.74 4.5M
2021-12-30 15.11 15.34 14.91 15.01 10.4M
2021-12-29 14.65 15.07 14.43 14.83 6.5M
2021-12-28 14.16 14.61 14.15 14.42 3.8M
2021-12-27 14.86 14.86 14.05 14.25 4.3M
2021-12-24 14.88 15.32 14.70 14.84 10.4M
2021-12-23 14.67 15.05 14.61 14.76 5.2M
2021-12-22 14.61 14.82 14.51 14.69 3.0M
2021-12-21 15.29 15.31 14.62 14.74 11.0M
2021-12-20 14.79 15.24 14.47 15.19 13.6M
2021-12-17 14.74 15.21 14.46 14.56 18.8M
2021-12-16 13.72 14.77 13.58 14.70 33.2M
2021-12-15 13.21 13.75 13.13 13.75 10.0M
2021-12-14 12.06 12.93 11.58 12.76 12.7M
2021-12-13 13.21 13.21 12.22 12.22 4.4M
2021-12-10 13.76 13.76 13.02 13.21 5.0M
2021-12-09 14.50 14.60 13.54 13.72 14.3M
2021-12-08 13.91 14.62 13.52 14.49 23.5M
2021-12-07 13.02 13.91 12.24 13.72 29.0M
2021-12-06 13.95 13.96 12.74 12.80 13.5M
2021-12-03 13.96 14.50 13.54 13.54 10.1M
2021-12-02 15.86 15.86 14.64 14.64 7.4M
2021-12-01 16.00 16.09 15.72 15.80 4.1M
2021-11-30 15.77 16.28 15.67 15.95 12.6M
2021-11-29 15.01 15.79 14.98 15.44 9.0M
2021-11-26 15.56 15.94 14.91 15.26 9.9M
2021-11-25 15.54 15.91 15.44 15.65 3.8M
2021-11-24 15.95 16.19 15.12 15.49 16.6M
2021-11-23 17.12 17.38 15.98 16.01 8.8M
2021-11-22 16.34 17.10 16.21 16.88 10.7M
2021-11-19 16.47 16.89 16.28 16.73 7.7M
2021-11-18 16.98 17.07 15.86 16.28 8.9M
2021-11-17 17.77 17.77 16.55 16.93 9.1M
2021-11-16 17.07 17.84 17.07 17.72 11.0M
2021-11-15 17.38 17.47 16.84 16.89 7.5M
2021-11-12 17.67 17.81 17.15 17.22 8.7M
2021-11-11 18.05 18.25 17.44 17.58 15.4M
2021-11-10 17.86 18.28 17.44 17.97 22.6M
2021-11-09 17.77 18.09 16.37 17.66 36.0M
2021-11-08 17.53 18.48 17.49 17.61 32.3M
2021-11-05 17.02 17.54 16.71 17.33 26.0M
2021-11-04 16.19 17.08 16.05 17.07 28.6M
2021-11-03 16.09 16.28 15.94 16.05 11.7M
2021-11-02 16.05 16.41 15.83 15.94 15.5M
2021-11-01 15.93 16.37 15.58 16.07 16.3M
2021-10-29 15.80 15.90 15.34 15.52 4.5M
2021-10-28 15.63 15.77 15.39 15.72 6.3M
2021-10-27 15.96 16.05 15.57 15.60 7.4M
2021-10-26 15.34 16.05 15.33 15.55 7.9M
2021-10-25 15.81 15.81 15.16 15.26 2.9M
2021-10-22 15.95 16.00 14.98 15.44 11.9M
2021-10-21 15.94 16.64 15.82 15.94 26.2M
2021-10-20 15.00 15.56 14.48 15.56 16.8M
2021-10-18 14.15 14.80 13.74 14.53 9.7M
2021-10-15 14.84 15.04 14.26 14.60 13.1M
2021-10-14 13.39 14.65 13.34 14.65 21.4M
2021-10-13 14.62 14.97 13.56 13.75 19.2M
2021-10-12 15.02 15.40 14.16 14.58 31.1M
2021-10-11 16.59 16.59 15.30 15.30 15.7M
2021-10-08 17.19 17.26 16.34 16.54 16.0M
2021-10-07 16.52 17.71 16.08 17.00 41.8M
2021-10-06 17.54 17.72 16.35 16.35 22.7M
2021-10-05 17.28 18.12 16.97 17.41 34.3M
2021-10-04 15.99 17.13 15.63 17.13 29.0M
2021-10-01 15.68 16.11 15.61 15.94 14.3M
2021-09-30 15.33 15.81 14.80 15.50 20.9M
2021-09-29 15.95 16.50 14.64 15.22 59.2M
2021-09-28 13.25 15.40 13.25 15.40 40.5M
2021-09-27 14.33 14.33 14.33 14.33 0.7M
2021-09-24 15.73 15.95 15.49 15.49 5.2M
2021-09-23 18.09 18.09 16.74 16.74 26.4M
2021-09-22 19.54 19.71 18.08 18.08 30.2M
2021-09-21 19.76 20.47 19.41 19.48 31.7M
2021-09-20 19.49 19.69 18.93 19.67 22.4M
2021-09-17 20.24 20.55 19.40 19.54 20.4M
2021-09-16 20.51 20.91 19.95 20.18 22.3M
2021-09-15 21.63 21.84 20.08 20.51 31.9M
2021-09-14 21.17 22.24 20.60 21.56 58.1M
2021-09-13 20.95 21.65 20.95 21.09 32.0M
2021-09-10 20.28 21.00 20.11 20.78 27.6M
2021-09-09 20.63 21.35 19.85 20.16 46.4M
2021-09-08 19.62 20.54 19.62 20.54 42.2M
2021-09-07 19.49 19.65 18.52 19.33 23.0M
2021-09-06 19.44 19.98 18.98 19.23 35.0M
2021-09-03 18.16 19.56 18.03 19.42 42.8M
2021-09-02 18.74 18.78 17.99 18.09 38.0M
2021-09-01 17.29 18.53 16.92 18.53 50.9M
2021-08-31 17.61 17.90 16.98 17.18 47.0M
2021-08-30 15.64 16.66 15.59 16.66 20.3M
2021-08-27 15.06 15.59 15.03 15.50 14.9M
2021-08-26 15.56 15.63 14.97 15.11 9.4M
2021-08-25 15.98 16.02 15.48 15.55 9.6M
2021-08-24 15.37 16.10 15.37 15.88 35.0M
2021-08-23 15.55 15.65 15.29 15.33 9.5M
2021-08-20 15.68 15.77 15.42 15.55 10.1M
2021-08-17 15.59 15.72 15.38 15.52 12.3M
2021-08-16 15.06 15.72 14.85 15.33 21.9M
2021-08-13 15.15 15.28 14.91 15.16 9.2M
2021-08-12 15.34 15.46 14.97 15.11 10.4M
2021-08-11 15.84 15.94 15.02 15.28 22.3M
2021-08-10 14.64 15.65 14.00 15.56 33.2M
2021-08-09 15.42 15.69 14.44 14.57 15.4M
2021-08-06 16.07 16.27 15.31 15.38 17.3M
2021-08-05 15.99 16.48 15.77 16.08 40.2M
2021-08-04 15.48 16.18 15.18 16.04 65.7M
2021-08-03 14.17 15.10 14.01 15.10 33.3M
2021-08-02 13.91 14.26 13.83 14.00 13.1M
2021-07-30 13.52 14.26 13.31 13.75 27.8M
2021-07-29 13.30 13.47 12.86 13.43 9.1M
2021-07-28 13.41 13.87 13.02 13.18 14.9M
2021-07-27 13.90 13.99 13.27 13.30 14.6M
2021-07-26 13.07 14.02 13.07 13.79 50.9M
2021-07-23 13.16 13.26 13.02 13.05 1.6M
2021-07-19 13.29 13.35 13.07 13.16 2.6M
2021-07-16 13.12 13.45 13.12 13.20 2.7M
2021-07-15 13.11 13.45 13.11 13.17 3.7M
2021-07-14 13.47 13.64 13.07 13.19 5.7M
2021-07-13 13.16 13.83 13.11 13.47 16.3M
2021-07-12 13.54 13.56 13.07 13.11 4.3M
2021-07-09 13.51 13.91 13.29 13.45 7.5M
2021-07-08 13.56 13.82 13.21 13.45 7.9M
2021-07-07 12.95 13.64 12.58 13.47 6.1M
2021-07-06 13.25 13.47 12.85 12.89 4.8M
2021-07-05 13.91 13.95 13.25 13.29 7.0M
2021-07-02 14.40 14.71 13.74 13.89 20.6M
2021-07-01 13.29 14.13 13.15 14.13 24.1M
2021-06-30 13.33 13.42 13.11 13.16 3.7M
2021-06-29 13.13 13.54 13.07 13.28 6.7M
2021-06-28 13.30 13.66 12.85 12.92 9.0M
2021-06-25 13.20 13.82 13.02 13.33 11.8M
2021-06-24 13.88 14.00 13.17 13.29 12.8M
2021-06-23 13.41 14.29 13.41 13.82 11.2M
2021-06-22 14.00 14.18 13.29 13.42 11.4M
2021-06-21 14.43 14.61 13.91 14.00 7.2M
2021-06-18 14.53 14.81 14.35 14.48 6.5M
2021-06-17 14.30 15.19 14.19 14.41 20.8M
2021-06-16 14.57 14.72 14.18 14.39 8.2M
2021-06-15 14.88 14.93 14.32 14.44 14.0M
2021-06-14 15.42 15.64 14.79 14.80 17.2M
2021-06-11 15.24 15.71 15.20 15.27 16.9M
2021-06-10 15.32 15.58 15.00 15.16 19.7M
2021-06-09 15.38 15.77 15.11 15.24 15.4M
2021-06-08 15.97 16.08 15.15 15.32 9.6M
2021-06-07 15.50 16.38 15.42 15.86 35.0M
2021-06-04 15.67 15.84 15.28 15.41 9.9M
2021-06-03 15.52 16.06 15.42 15.50 16.4M
2021-06-02 15.99 15.99 15.50 15.53 11.4M
2021-06-01 16.17 16.21 15.79 15.85 14.7M
2021-05-31 16.04 16.70 15.86 16.05 22.4M
2021-05-28 16.21 16.39 15.69 15.77 15.1M
2021-05-27 16.84 17.27 15.90 16.12 63.5M
2021-05-26 16.39 16.69 16.04 16.69 29.3M
2021-05-25 14.53 15.53 14.44 15.53 42.5M
2021-05-24 14.75 15.13 14.23 14.44 20.6M
2021-05-21 14.88 15.26 14.53 14.57 9.9M
2021-05-20 14.79 15.42 14.72 14.88 15.8M
2021-05-19 15.37 15.59 14.71 14.80 33.1M
2021-05-18 15.19 15.90 14.80 15.54 55.4M
2021-05-17 14.04 14.80 13.77 14.80 24.5M
2021-05-06 14.01 14.04 13.47 13.78 14.4M
2021-05-05 13.66 14.04 13.56 13.86 37.0M
2021-05-04 11.84 13.09 11.74 13.09 29.7M
2021-05-03 12.54 13.07 12.12 12.12 28.6M
2021-04-30 14.31 14.72 12.94 13.07 25.8M
2021-04-29 14.62 15.06 13.73 13.89 22.1M
2021-04-28 14.23 14.57 14.00 14.49 33.1M
2021-04-27 12.58 14.26 12.41 13.56 54.4M
2021-04-26 15.26 15.26 13.13 13.13 62.1M
2021-04-23 13.95 14.19 13.73 14.19 7.2M
2021-04-22 12.50 13.21 12.50 13.21 13.3M
2021-04-21 12.29 12.29 11.79 12.29 18.2M
2021-04-20 10.76 11.40 10.74 11.40 15.3M
2021-04-19 10.85 11.07 10.45 10.49 18.7M
2021-04-16 11.07 11.41 10.91 11.16 24.2M
2021-04-15 11.03 11.03 10.09 11.03 83.1M
2021-04-14 10.14 10.14 10.14 10.14 1.3M
2021-04-13 8.75 9.26 8.75 9.26 21.1M
2021-04-12 7.65 8.37 7.50 8.37 43.5M
2021-04-09 6.99 7.71 6.74 7.49 68.0M
2021-04-08 6.15 6.90 6.15 6.78 22.9M
2021-04-07 6.40 6.55 5.98 6.12 16.7M
2021-04-06 5.56 6.32 5.49 6.32 15.4M
2021-04-05 5.76 5.94 5.39 5.49 5.6M
2021-04-02 5.88 5.88 5.58 5.76 3.3M
2021-04-01 5.97 6.18 5.58 5.76 7.3M
2021-03-31 6.20 6.33 5.68 6.07 7.7M
2021-03-30 5.54 6.19 5.41 6.05 8.7M
2021-03-29 6.65 6.65 5.71 5.79 9.7M
2021-03-26 6.73 6.77 6.56 6.65 5.4M
2021-03-25 6.98 7.15 6.65 6.69 12.6M
2021-03-24 6.59 6.94 6.49 6.93 12.7M
2021-03-22 6.81 6.87 6.52 6.55 7.7M
2021-03-19 6.51 7.13 6.38 6.84 17.3M
2021-03-18 7.14 7.18 6.36 6.54 16.3M
2021-03-17 7.27 7.43 7.10 7.19 26.3M
2021-03-16 6.80 7.22 6.49 7.00 40.2M
2021-03-15 6.02 6.51 5.95 6.51 17.5M
2021-03-12 4.79 5.79 4.34 5.63 19.1M
2021-03-11 5.80 5.80 4.95 4.95 13.4M
2021-03-10 6.25 6.25 5.76 5.77 6.3M
2021-03-09 6.57 6.65 5.94 6.07 11.9M
2021-03-08 6.65 7.03 6.38 6.47 18.5M
2021-03-05 6.33 6.58 6.28 6.51 9.2M
2021-03-04 6.20 6.73 5.98 6.28 12.6M
2021-03-03 6.80 6.98 6.65 6.71 5.0M
2021-03-02 6.78 7.16 6.60 6.81 11.7M
2021-03-01 7.14 7.14 6.65 6.72 10.3M
2021-02-26 7.22 7.64 6.81 7.01 41.4M
2021-02-25 6.19 6.98 6.11 6.98 40.9M
2021-02-24 6.65 6.73 5.94 6.09 16.8M
2021-02-23 7.16 7.18 6.36 6.61 16.8M
2021-02-22 7.40 7.43 7.00 7.13 20.0M
2021-02-19 7.43 7.65 6.96 7.32 37.5M
2021-02-18 7.06 7.49 6.88 7.37 38.8M
2021-02-17 7.19 7.57 6.65 7.04 85.9M
2021-02-16 6.31 6.76 6.11 6.76 62.6M
2021-02-15 5.04 5.87 4.99 5.87 32.4M
2021-02-12 5.30 5.44 4.63 4.99 42.7M
2021-02-11 6.56 6.99 5.23 5.40 110.1M
2021-02-10 5.54 6.10 5.48 6.10 47.1M
2021-02-09 4.66 5.22 4.56 5.22 71.0M
2021-02-08 3.46 4.33 3.46 4.33 40.2M
2021-02-04 3.60 3.62 3.39 3.46 5.0M
2021-02-03 3.69 3.79 3.50 3.59 14.6M
2021-02-02 3.18 3.60 3.18 3.60 23.6M
2021-02-01 2.60 3.38 2.60 3.16 24.7M
2021-01-29 2.57 2.62 2.53 2.57 2.1M
2021-01-28 2.43 2.57 2.35 2.54 3.4M
2021-01-27 2.46 2.46 2.35 2.39 2.1M
2021-01-26 2.57 2.61 2.38 2.40 2.6M
2021-01-25 2.71 2.71 2.50 2.52 1.8M
2021-01-22 2.71 2.79 2.54 2.56 3.8M
2021-01-21 2.68 2.84 2.68 2.71 5.3M
2021-01-20 2.66 2.70 2.45 2.66 6.9M
2021-01-19 2.65 2.78 2.48 2.57 16.6M
2021-01-18 2.40 2.57 2.37 2.50 6.0M
2021-01-15 2.24 2.51 2.23 2.38 6.1M
2021-01-14 2.30 2.30 2.19 2.22 1.6M
2021-01-13 2.22 2.42 2.21 2.22 4.7M
2021-01-12 2.13 2.21 2.08 2.20 0.7M
2021-01-11 2.14 2.23 2.08 2.12 1.4M
2021-01-08 2.11 2.24 2.11 2.24 1.7M
2021-01-07 2.22 2.24 2.16 2.21 0.7M
2021-01-06 2.22 2.30 2.19 2.24 1.0M
2021-01-05 2.21 2.30 2.17 2.20 0.7M
2021-01-04 2.22 2.30 2.16 2.22 1.2M
2021-01-01 2.30 2.38 2.17 2.22 0.8M