Pakistan Telecommunication Company Limited (PSX:PTC)
Pakistan
· Delayed Price · Currency is PKR 54.07
-1.62 (-2.91%)
At close: Mar 6, 2026
PSX:PTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 51.10 | 55.75 | 51.00 | 55.69 | 55.69 | 9.89% | 8,077,716 |
| Mar 4, 2026 | 52.00 | 52.00 | 50.02 | 50.68 | 50.68 | -2.50% | 2,250,392 |
| Mar 3, 2026 | 50.60 | 55.00 | 48.42 | 51.98 | 51.98 | -3.13% | 11,424,120 |
| Mar 2, 2026 | 53.66 | 55.90 | 53.66 | 53.66 | 53.66 | -10.00% | 8,285,168 |
| Feb 27, 2026 | 59.74 | 60.70 | 57.75 | 59.62 | 59.62 | -0.68% | 8,062,132 |
| Feb 26, 2026 | 57.00 | 61.20 | 54.53 | 60.03 | 60.03 | 6.19% | 13,058,040 |
| Feb 25, 2026 | 57.05 | 59.90 | 55.80 | 56.53 | 56.53 | -0.11% | 7,104,885 |
| Feb 24, 2026 | 58.30 | 59.99 | 53.90 | 56.59 | 56.59 | -0.89% | 12,653,360 |
| Feb 23, 2026 | 59.50 | 61.20 | 55.70 | 57.10 | 57.10 | -3.58% | 17,077,810 |
| Feb 20, 2026 | 58.10 | 60.38 | 54.50 | 59.22 | 59.22 | 3.26% | 13,239,040 |
| Feb 19, 2026 | 59.10 | 61.50 | 55.10 | 57.35 | 57.35 | -1.95% | 11,670,840 |
| Feb 18, 2026 | 53.50 | 58.52 | 52.52 | 58.49 | 58.49 | 9.94% | 25,472,990 |
| Feb 17, 2026 | 55.00 | 55.01 | 52.00 | 53.20 | 53.20 | -3.03% | 11,848,340 |
| Feb 16, 2026 | 58.11 | 58.50 | 54.00 | 54.86 | 54.86 | -6.92% | 10,524,890 |
| Feb 13, 2026 | 58.73 | 59.48 | 58.55 | 58.94 | 58.94 | 0.36% | 4,373,416 |
| Feb 12, 2026 | 60.01 | 61.39 | 56.26 | 58.73 | 58.73 | -1.71% | 12,572,380 |
| Feb 11, 2026 | 60.26 | 60.89 | 59.50 | 59.75 | 59.75 | -0.53% | 5,064,236 |
| Feb 10, 2026 | 61.33 | 62.54 | 59.60 | 60.07 | 60.07 | -2.07% | 11,554,550 |
| Feb 9, 2026 | 62.50 | 63.29 | 60.10 | 61.34 | 61.34 | -1.71% | 9,502,197 |
| Feb 6, 2026 | 64.00 | 64.49 | 61.51 | 62.41 | 62.41 | -2.61% | 6,604,282 |
| Feb 4, 2026 | 64.90 | 65.35 | 63.90 | 64.08 | 64.08 | -0.34% | 5,237,377 |
| Feb 3, 2026 | 62.75 | 64.98 | 62.55 | 64.30 | 64.30 | 3.43% | 14,419,370 |
| Feb 2, 2026 | 62.25 | 63.60 | 62.03 | 62.17 | 62.17 | 0.31% | 7,939,752 |
| Jan 30, 2026 | 60.70 | 63.99 | 60.70 | 61.98 | 61.98 | 2.56% | 24,909,380 |
| Jan 29, 2026 | 64.04 | 64.79 | 59.80 | 60.43 | 60.43 | -5.64% | 25,820,980 |
| Jan 28, 2026 | 64.69 | 65.50 | 64.00 | 64.04 | 64.04 | -0.26% | 7,284,405 |
| Jan 27, 2026 | 65.52 | 66.48 | 63.85 | 64.21 | 64.21 | -2.46% | 10,655,300 |
| Jan 26, 2026 | 64.40 | 67.70 | 64.40 | 65.83 | 65.83 | 3.04% | 18,928,880 |
| Jan 23, 2026 | 65.02 | 65.37 | 63.51 | 63.89 | 63.89 | -1.72% | 3,522,703 |
| Jan 22, 2026 | 66.05 | 66.31 | 64.85 | 65.01 | 65.01 | -1.26% | 3,620,652 |
| Jan 21, 2026 | 67.99 | 67.99 | 65.60 | 65.84 | 65.84 | -2.82% | 7,772,033 |
| Jan 20, 2026 | 65.00 | 68.39 | 64.25 | 67.75 | 67.75 | 4.94% | 19,863,320 |
| Jan 19, 2026 | 65.90 | 66.90 | 64.01 | 64.56 | 64.56 | -1.99% | 9,935,038 |
| Jan 16, 2026 | 67.00 | 67.99 | 65.09 | 65.87 | 65.87 | 1.20% | 15,632,550 |
| Jan 15, 2026 | 66.40 | 68.08 | 63.89 | 65.09 | 65.09 | -1.11% | 19,035,120 |
| Jan 14, 2026 | 69.85 | 69.88 | 64.55 | 65.82 | 65.82 | -5.61% | 24,767,400 |
| Jan 13, 2026 | 63.75 | 70.00 | 63.06 | 69.73 | 69.73 | 9.41% | 40,114,140 |
| Jan 12, 2026 | 60.16 | 66.00 | 60.00 | 63.73 | 63.73 | 5.95% | 36,090,080 |
| Jan 9, 2026 | 62.00 | 62.89 | 59.50 | 60.15 | 60.15 | -3.45% | 23,204,080 |
| Jan 8, 2026 | 64.35 | 64.85 | 61.60 | 62.30 | 62.30 | -2.64% | 13,010,710 |
| Jan 7, 2026 | 60.00 | 65.20 | 59.50 | 63.99 | 63.99 | 6.38% | 43,343,940 |
| Jan 6, 2026 | 60.60 | 61.00 | 59.60 | 60.15 | 60.15 | -0.45% | 6,948,360 |
| Jan 5, 2026 | 58.70 | 62.64 | 58.01 | 60.42 | 60.42 | 2.95% | 30,109,070 |
| Jan 2, 2026 | 58.50 | 59.75 | 58.00 | 58.69 | 58.69 | 0.46% | 9,724,605 |
| Jan 1, 2026 | 60.21 | 60.30 | 58.20 | 58.42 | 58.42 | -1.77% | 16,116,500 |
| Dec 31, 2025 | 58.89 | 60.70 | 58.20 | 59.47 | 59.47 | 0.54% | 23,847,180 |
| Dec 30, 2025 | 61.02 | 62.49 | 58.10 | 59.15 | 59.15 | -0.79% | 45,107,550 |
| Dec 29, 2025 | 54.00 | 59.62 | 52.60 | 59.62 | 59.62 | 10.00% | 42,555,910 |
| Dec 26, 2025 | 55.00 | 58.43 | 53.82 | 54.20 | 54.20 | 0.04% | 26,953,360 |
| Dec 24, 2025 | 51.50 | 54.18 | 50.10 | 54.18 | 54.18 | 10.01% | 34,936,320 |
| Dec 23, 2025 | 46.15 | 50.43 | 46.15 | 49.25 | 49.25 | 6.01% | 32,274,720 |
| Dec 22, 2025 | 46.40 | 47.23 | 45.90 | 46.46 | 46.46 | 0.06% | 7,426,213 |
| Dec 19, 2025 | 47.48 | 47.49 | 46.26 | 46.43 | 46.43 | -2.07% | 4,601,109 |
| Dec 18, 2025 | 48.26 | 48.60 | 47.10 | 47.41 | 47.41 | -1.45% | 9,162,213 |
| Dec 17, 2025 | 47.40 | 48.84 | 47.40 | 48.11 | 48.11 | 1.78% | 14,184,200 |
| Dec 16, 2025 | 46.75 | 48.09 | 46.11 | 47.27 | 47.27 | 2.18% | 20,411,600 |
| Dec 15, 2025 | 46.15 | 47.19 | 45.92 | 46.26 | 46.26 | 0.87% | 7,081,409 |
| Dec 12, 2025 | 46.25 | 46.65 | 45.51 | 45.86 | 45.86 | -0.65% | 7,775,549 |
| Dec 11, 2025 | 46.90 | 47.62 | 45.85 | 46.16 | 46.16 | -1.35% | 12,061,600 |
| Dec 10, 2025 | 48.20 | 48.85 | 46.51 | 46.79 | 46.79 | -2.52% | 25,783,680 |
| Dec 9, 2025 | 50.20 | 50.80 | 47.82 | 48.00 | 48.00 | -3.17% | 30,920,380 |
| Dec 8, 2025 | 46.00 | 49.64 | 45.50 | 49.57 | 49.57 | 9.84% | 60,897,280 |
| 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 |