Pakistan Telecommunication Company Limited (PSX:PTC)
Pakistan
· Delayed Price · Currency is PKR 45.13
+1.21 (2.76%)
At close: Dec 5, 2025
PSX:PTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.50 | 46.05 | 44.04 | 45.13 | 45.13 | 2.76% | 26,029,570 |
| Dec 4, 2025 | 42.00 | 44.88 | 41.90 | 43.92 | 43.92 | 4.95% | 34,470,400 |
| Dec 3, 2025 | 42.30 | 42.60 | 41.62 | 41.85 | 41.85 | -0.59% | 7,143,854 |
| Dec 2, 2025 | 43.20 | 44.00 | 41.90 | 42.10 | 42.10 | -1.43% | 27,783,570 |
| Dec 1, 2025 | 39.94 | 43.19 | 39.38 | 42.71 | 42.71 | 7.91% | 35,987,700 |
| Nov 28, 2025 | 39.99 | 40.17 | 39.50 | 39.58 | 39.58 | -0.28% | 6,107,713 |
| Nov 27, 2025 | 39.80 | 40.30 | 39.35 | 39.69 | 39.69 | -0.65% | 9,555,076 |
| Nov 26, 2025 | 40.80 | 41.39 | 39.65 | 39.95 | 39.95 | -1.48% | 20,881,410 |
| Nov 25, 2025 | 39.46 | 41.70 | 39.30 | 40.55 | 40.55 | 3.47% | 38,776,080 |
| Nov 24, 2025 | 39.40 | 39.80 | 38.90 | 39.19 | 39.19 | 0.82% | 8,678,557 |
| Nov 21, 2025 | 39.28 | 39.79 | 38.70 | 38.87 | 38.87 | -0.15% | 13,042,590 |
| Nov 20, 2025 | 38.70 | 39.82 | 38.11 | 38.93 | 38.93 | 0.91% | 25,223,780 |
| Nov 19, 2025 | 36.80 | 38.85 | 36.56 | 38.58 | 38.58 | 4.92% | 33,230,140 |
| Nov 18, 2025 | 36.16 | 37.40 | 36.16 | 36.77 | 36.77 | 2.08% | 17,318,400 |
| Nov 17, 2025 | 36.50 | 37.12 | 35.87 | 36.02 | 36.02 | -0.55% | 13,676,320 |
| Nov 14, 2025 | 34.75 | 36.61 | 34.36 | 36.22 | 36.22 | 5.14% | 19,574,230 |
| Nov 13, 2025 | 34.40 | 35.00 | 33.55 | 34.45 | 34.45 | 1.26% | 7,572,746 |
| Nov 12, 2025 | 34.99 | 35.40 | 33.80 | 34.02 | 34.02 | -1.73% | 9,907,966 |
| Nov 11, 2025 | 36.26 | 36.40 | 34.45 | 34.62 | 34.62 | -4.26% | 12,406,370 |
| Nov 10, 2025 | 36.50 | 37.05 | 35.77 | 36.16 | 36.16 | 0.22% | 8,274,805 |
| Nov 7, 2025 | 36.90 | 37.40 | 35.88 | 36.08 | 36.08 | -0.36% | 14,279,920 |
| Nov 6, 2025 | 35.60 | 36.50 | 34.66 | 36.21 | 36.21 | 2.87% | 20,663,890 |
| Nov 5, 2025 | 36.49 | 36.80 | 35.00 | 35.20 | 35.20 | -2.52% | 9,926,983 |
| Nov 4, 2025 | 36.50 | 37.85 | 35.62 | 36.11 | 36.11 | 0.06% | 23,526,130 |
| Nov 3, 2025 | 37.40 | 37.70 | 35.85 | 36.09 | 36.09 | -2.96% | 10,731,860 |
| Oct 31, 2025 | 35.40 | 37.77 | 35.40 | 37.19 | 37.19 | 7.02% | 23,552,010 |
| Oct 30, 2025 | 35.11 | 36.25 | 34.48 | 34.75 | 34.75 | -0.77% | 18,504,370 |
| Oct 29, 2025 | 35.95 | 36.90 | 34.65 | 35.02 | 35.02 | -1.27% | 21,858,510 |
| Oct 28, 2025 | 36.89 | 38.14 | 34.75 | 35.47 | 35.47 | -3.90% | 27,772,060 |
| Oct 27, 2025 | 37.85 | 38.48 | 36.62 | 36.91 | 36.91 | -2.53% | 18,254,970 |
| Oct 24, 2025 | 39.36 | 39.80 | 37.32 | 37.87 | 37.87 | -3.79% | 11,591,310 |
| Oct 23, 2025 | 41.89 | 42.40 | 38.73 | 39.36 | 39.36 | -5.79% | 36,181,610 |
| Oct 22, 2025 | 41.20 | 42.70 | 40.24 | 41.78 | 41.78 | 3.83% | 71,757,640 |
| Oct 21, 2025 | 37.49 | 40.88 | 36.61 | 40.24 | 40.24 | 8.29% | 82,886,620 |
| Oct 20, 2025 | 37.80 | 38.10 | 36.75 | 37.16 | 37.16 | -0.96% | 17,700,660 |
| Oct 17, 2025 | 39.00 | 39.10 | 37.30 | 37.52 | 37.52 | -2.44% | 18,201,730 |
| Oct 16, 2025 | 38.31 | 39.49 | 38.00 | 38.46 | 38.46 | 1.32% | 32,241,420 |
| Oct 15, 2025 | 37.91 | 40.10 | 37.30 | 37.96 | 37.96 | 2.46% | 71,820,990 |
| Oct 14, 2025 | 37.70 | 38.50 | 34.60 | 37.05 | 37.05 | 1.12% | 79,832,580 |
| Oct 13, 2025 | 37.39 | 38.70 | 36.20 | 36.64 | 36.64 | -1.64% | 52,423,000 |
| Oct 10, 2025 | 36.00 | 38.49 | 35.25 | 37.25 | 37.25 | 4.40% | 83,382,204 |
| Oct 9, 2025 | 33.80 | 36.65 | 32.40 | 35.68 | 35.68 | 6.92% | 119,852,800 |
| Oct 8, 2025 | 31.50 | 34.25 | 31.30 | 33.37 | 33.37 | 7.16% | 114,322,700 |
| Oct 7, 2025 | 31.81 | 33.25 | 30.95 | 31.14 | 31.14 | -0.86% | 180,608,000 |
| Oct 6, 2025 | 29.40 | 31.88 | 28.97 | 31.41 | 31.41 | 7.53% | 43,540,210 |
| Oct 3, 2025 | 30.65 | 31.41 | 28.75 | 29.21 | 29.21 | -2.96% | 38,026,610 |
| Oct 2, 2025 | 30.00 | 31.24 | 29.75 | 30.10 | 30.10 | 2.87% | 25,609,730 |
| Oct 1, 2025 | 30.99 | 31.24 | 28.89 | 29.26 | 29.26 | 3.03% | 91,941,030 |
| Sep 30, 2025 | 28.94 | 29.19 | 28.12 | 28.40 | 28.40 | -0.35% | 14,924,650 |
| Sep 29, 2025 | 28.00 | 30.34 | 28.00 | 28.50 | 28.50 | 2.55% | 36,747,160 |
| Sep 26, 2025 | 25.95 | 28.25 | 25.70 | 27.79 | 27.79 | 8.22% | 31,791,630 |
| Sep 25, 2025 | 26.50 | 26.50 | 25.56 | 25.68 | 25.68 | -1.87% | 7,709,763 |
| Sep 24, 2025 | 26.35 | 26.85 | 26.00 | 26.17 | 26.17 | - | 7,319,819 |
| Sep 23, 2025 | 27.16 | 27.16 | 26.10 | 26.17 | 26.17 | -3.68% | 13,535,370 |
| Sep 22, 2025 | 26.56 | 27.65 | 26.50 | 27.17 | 27.17 | 4.94% | 60,719,320 |
| Sep 19, 2025 | 24.30 | 26.66 | 24.25 | 25.89 | 25.89 | 6.81% | 78,779,040 |
| Sep 18, 2025 | 23.67 | 24.47 | 23.30 | 24.24 | 24.24 | 3.50% | 6,925,129 |
| Sep 17, 2025 | 23.85 | 23.95 | 23.39 | 23.42 | 23.42 | -1.43% | 3,298,635 |
| Sep 16, 2025 | 23.60 | 23.98 | 23.40 | 23.76 | 23.76 | 1.02% | 2,968,872 |
| Sep 15, 2025 | 23.40 | 23.74 | 23.30 | 23.52 | 23.52 | 0.09% | 1,210,471 |
| Sep 12, 2025 | 24.25 | 24.52 | 23.35 | 23.50 | 23.50 | -2.85% | 4,180,715 |
| Sep 11, 2025 | 25.05 | 25.50 | 24.11 | 24.19 | 24.19 | -2.54% | 13,295,740 |
| Sep 10, 2025 | 24.29 | 25.15 | 23.73 | 24.82 | 24.82 | 2.77% | 11,111,130 |
| Sep 9, 2025 | 24.60 | 24.90 | 23.95 | 24.15 | 24.15 | -1.07% | 3,334,489 |
| Sep 8, 2025 | 23.60 | 24.59 | 23.40 | 24.41 | 24.41 | 3.56% | 13,215,650 |
| Sep 5, 2025 | 23.19 | 23.90 | 23.15 | 23.57 | 23.57 | 1.64% | 5,720,206 |
| Sep 4, 2025 | 23.12 | 23.25 | 22.81 | 23.19 | 23.19 | 0.30% | 1,937,038 |
| Sep 3, 2025 | 22.90 | 23.22 | 22.60 | 23.12 | 23.12 | 1.76% | 2,970,608 |
| Sep 2, 2025 | 23.00 | 23.00 | 22.57 | 22.72 | 22.72 | -0.22% | 1,694,603 |
| Sep 1, 2025 | 22.80 | 23.00 | 22.50 | 22.77 | 22.77 | -0.13% | 2,519,900 |
| Aug 29, 2025 | 23.25 | 23.25 | 22.25 | 22.80 | 22.80 | -1.26% | 8,767,452 |
| Aug 28, 2025 | 23.40 | 23.70 | 22.31 | 23.09 | 23.09 | -0.56% | 10,966,590 |
| Aug 27, 2025 | 23.93 | 23.95 | 23.20 | 23.22 | 23.22 | -2.31% | 1,912,027 |
| Aug 26, 2025 | 24.30 | 24.30 | 23.70 | 23.77 | 23.77 | -0.54% | 1,551,189 |
| Aug 25, 2025 | 23.25 | 24.61 | 22.90 | 23.90 | 23.90 | 2.80% | 13,804,620 |
| Aug 22, 2025 | 23.20 | 23.55 | 23.05 | 23.25 | 23.25 | 0.87% | 3,531,944 |
| Aug 21, 2025 | 23.25 | 23.38 | 22.92 | 23.05 | 23.05 | -0.90% | 2,128,433 |
| Aug 20, 2025 | 23.24 | 23.39 | 23.10 | 23.26 | 23.26 | - | 1,259,070 |
| Aug 19, 2025 | 23.10 | 23.37 | 23.03 | 23.26 | 23.26 | 0.26% | 1,035,190 |
| Aug 18, 2025 | 22.80 | 23.39 | 22.80 | 23.20 | 23.20 | 1.09% | 2,765,666 |
| Aug 15, 2025 | 23.00 | 23.47 | 22.81 | 22.95 | 22.95 | -0.35% | 2,762,188 |
| Aug 13, 2025 | 23.30 | 23.78 | 22.85 | 23.03 | 23.03 | -0.60% | 4,335,007 |
| Aug 12, 2025 | 23.90 | 24.08 | 23.08 | 23.17 | 23.17 | -2.32% | 2,398,865 |
| Aug 11, 2025 | 23.30 | 24.44 | 23.30 | 23.72 | 23.72 | -0.46% | 2,250,268 |
| Aug 8, 2025 | 23.00 | 24.25 | 22.78 | 23.83 | 23.83 | 4.20% | 14,152,360 |
| Aug 7, 2025 | 23.02 | 23.30 | 22.42 | 22.87 | 22.87 | -1.76% | 8,364,252 |
| Aug 6, 2025 | 23.30 | 23.50 | 23.11 | 23.28 | 23.28 | 0.95% | 1,263,702 |
| Aug 5, 2025 | 23.15 | 23.58 | 22.90 | 23.06 | 23.06 | -0.39% | 6,223,850 |
| Aug 4, 2025 | 23.51 | 23.60 | 22.84 | 23.15 | 23.15 | -1.53% | 1,482,848 |
| Aug 1, 2025 | 23.00 | 23.68 | 22.83 | 23.51 | 23.51 | 1.64% | 4,219,852 |
| Jul 31, 2025 | 23.15 | 23.48 | 22.80 | 23.13 | 23.13 | 0.92% | 2,448,752 |
| Jul 30, 2025 | 23.20 | 23.33 | 22.60 | 22.92 | 22.92 | -0.35% | 2,127,498 |
| Jul 29, 2025 | 23.75 | 23.75 | 22.92 | 23.00 | 23.00 | -2.17% | 2,456,074 |
| Jul 28, 2025 | 24.00 | 24.04 | 23.25 | 23.51 | 23.51 | -1.51% | 3,364,914 |
| Jul 25, 2025 | 23.65 | 24.05 | 23.40 | 23.87 | 23.87 | 1.57% | 5,046,570 |
| Jul 24, 2025 | 24.06 | 24.10 | 23.35 | 23.50 | 23.50 | -1.51% | 4,085,539 |
| Jul 23, 2025 | 24.09 | 24.17 | 23.34 | 23.86 | 23.86 | -0.42% | 5,188,988 |
| Jul 22, 2025 | 22.80 | 24.75 | 22.80 | 23.96 | 23.96 | 3.95% | 24,901,850 |
| Jul 21, 2025 | 22.80 | 23.30 | 22.75 | 23.05 | 23.05 | 1.10% | 4,148,359 |
| Jul 18, 2025 | 23.88 | 23.88 | 22.60 | 22.80 | 22.80 | -3.23% | 3,314,715 |