Telecard Limited (PSX:TELE)
Pakistan
· Delayed Price · Currency is PKR 7.17
-0.26 (-3.50%)
At close: Mar 6, 2026
Telecard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.40 | 7.40 | 7.10 | 7.17 | 7.17 | -3.50% | 4,161,586 |
| Mar 5, 2026 | 6.89 | 7.50 | 6.80 | 7.43 | 7.43 | 10.24% | 8,466,434 |
| Mar 4, 2026 | 6.54 | 6.90 | 6.49 | 6.74 | 6.74 | 1.20% | 6,884,724 |
| Mar 3, 2026 | 6.65 | 7.19 | 6.28 | 6.66 | 6.66 | -7.24% | 25,103,570 |
| Mar 2, 2026 | 7.21 | 7.49 | 7.18 | 7.18 | 7.18 | -12.22% | 6,103,651 |
| Feb 27, 2026 | 8.90 | 8.90 | 8.08 | 8.18 | 8.18 | -9.91% | 14,903,630 |
| Feb 26, 2026 | 8.95 | 9.25 | 8.75 | 9.08 | 9.08 | 1.68% | 6,427,552 |
| Feb 25, 2026 | 8.64 | 9.37 | 8.64 | 8.93 | 8.93 | 6.69% | 24,633,520 |
| Feb 24, 2026 | 8.67 | 8.97 | 8.00 | 8.37 | 8.37 | -2.90% | 6,293,489 |
| Feb 23, 2026 | 9.74 | 9.74 | 8.52 | 8.62 | 8.62 | -8.78% | 7,401,386 |
| Feb 20, 2026 | 9.90 | 9.98 | 9.15 | 9.45 | 9.45 | -4.35% | 6,457,814 |
| Feb 19, 2026 | 10.59 | 10.65 | 9.69 | 9.88 | 9.88 | -7.23% | 2,773,387 |
| Feb 18, 2026 | 10.20 | 10.75 | 10.18 | 10.65 | 10.65 | 5.03% | 4,684,122 |
| Feb 17, 2026 | 10.47 | 10.85 | 10.00 | 10.14 | 10.14 | -3.15% | 6,821,851 |
| Feb 16, 2026 | 11.02 | 11.10 | 10.30 | 10.47 | 10.47 | -5.42% | 4,942,961 |
| Feb 13, 2026 | 11.40 | 11.40 | 10.96 | 11.07 | 11.07 | -0.18% | 5,179,382 |
| Feb 12, 2026 | 11.32 | 11.45 | 10.65 | 11.09 | 11.09 | -2.12% | 6,488,688 |
| Feb 11, 2026 | 11.66 | 11.69 | 11.25 | 11.33 | 11.33 | -1.73% | 2,354,734 |
| Feb 10, 2026 | 11.71 | 11.72 | 11.50 | 11.53 | 11.53 | -1.28% | 2,327,660 |
| Feb 9, 2026 | 11.85 | 11.85 | 11.52 | 11.68 | 11.68 | 0.69% | 3,290,113 |
| Feb 6, 2026 | 12.12 | 12.12 | 11.52 | 11.60 | 11.60 | -3.33% | 8,898,216 |
| Feb 4, 2026 | 11.84 | 12.16 | 11.70 | 12.00 | 12.00 | 2.04% | 11,910,430 |
| Feb 3, 2026 | 11.64 | 11.81 | 11.42 | 11.76 | 11.76 | 1.64% | 4,904,743 |
| Feb 2, 2026 | 11.35 | 11.62 | 11.35 | 11.57 | 11.57 | 0.96% | 2,190,620 |
| Jan 30, 2026 | 11.20 | 11.85 | 11.20 | 11.46 | 11.46 | 1.06% | 13,025,870 |
| Jan 29, 2026 | 11.65 | 11.69 | 11.05 | 11.34 | 11.34 | -2.66% | 6,108,753 |
| Jan 28, 2026 | 11.75 | 11.89 | 11.61 | 11.65 | 11.65 | -0.94% | 4,967,727 |
| Jan 27, 2026 | 11.66 | 11.85 | 11.61 | 11.76 | 11.76 | 0.26% | 6,058,829 |
| Jan 26, 2026 | 11.95 | 11.99 | 11.66 | 11.73 | 11.73 | -1.51% | 7,334,237 |
| Jan 23, 2026 | 12.13 | 12.36 | 11.80 | 11.91 | 11.91 | -1.81% | 9,981,969 |
| Jan 22, 2026 | 12.25 | 12.35 | 12.04 | 12.13 | 12.13 | -0.25% | 5,947,709 |
| Jan 21, 2026 | 12.98 | 12.98 | 12.10 | 12.16 | 12.16 | -3.57% | 12,914,120 |
| Jan 20, 2026 | 12.62 | 13.11 | 12.55 | 12.61 | 12.61 | 0.80% | 29,274,940 |
| Jan 19, 2026 | 11.92 | 12.79 | 11.80 | 12.51 | 12.51 | 4.95% | 26,785,350 |
| Jan 16, 2026 | 12.05 | 12.14 | 11.86 | 11.92 | 11.92 | 1.53% | 5,829,106 |
| Jan 15, 2026 | 12.05 | 12.09 | 11.65 | 11.74 | 11.74 | -1.59% | 10,467,970 |
| Jan 14, 2026 | 12.50 | 12.51 | 11.82 | 11.93 | 11.93 | -2.85% | 14,289,550 |
| Jan 13, 2026 | 12.21 | 12.46 | 12.16 | 12.28 | 12.28 | 0.82% | 7,128,273 |
| Jan 12, 2026 | 12.30 | 12.55 | 12.00 | 12.18 | 12.18 | -1.06% | 10,359,460 |
| Jan 9, 2026 | 12.78 | 12.78 | 12.20 | 12.31 | 12.31 | -2.99% | 10,494,730 |
| Jan 8, 2026 | 13.15 | 13.32 | 12.56 | 12.69 | 12.69 | -2.83% | 18,297,170 |
| Jan 7, 2026 | 13.00 | 13.57 | 12.85 | 13.06 | 13.06 | 1.01% | 46,930,240 |
| Jan 6, 2026 | 13.10 | 13.33 | 12.83 | 12.93 | 12.93 | 0.47% | 59,350,740 |
| Jan 5, 2026 | 11.94 | 13.01 | 11.83 | 12.87 | 12.87 | 8.79% | 74,355,620 |
| Jan 2, 2026 | 12.15 | 12.36 | 11.78 | 11.83 | 11.83 | -1.91% | 19,543,990 |
| Jan 1, 2026 | 11.50 | 12.30 | 11.42 | 12.06 | 12.06 | 6.44% | 37,781,680 |
| Dec 31, 2025 | 11.51 | 11.55 | 11.28 | 11.33 | 11.33 | -1.05% | 5,339,075 |
| Dec 30, 2025 | 11.64 | 11.78 | 11.39 | 11.45 | 11.45 | -0.26% | 10,172,840 |
| Dec 29, 2025 | 11.15 | 11.58 | 11.08 | 11.48 | 11.48 | 3.24% | 9,094,952 |
| Dec 26, 2025 | 11.28 | 11.39 | 11.08 | 11.12 | 11.12 | -0.45% | 8,509,785 |
| Dec 24, 2025 | 11.30 | 11.50 | 11.10 | 11.17 | 11.17 | -0.89% | 5,015,302 |
| Dec 23, 2025 | 11.45 | 11.45 | 11.21 | 11.27 | 11.27 | -1.31% | 5,019,325 |
| Dec 22, 2025 | 11.77 | 11.77 | 11.36 | 11.42 | 11.42 | -2.14% | 3,803,739 |
| Dec 19, 2025 | 12.05 | 12.22 | 11.55 | 11.67 | 11.67 | -2.59% | 12,102,140 |
| Dec 18, 2025 | 11.89 | 12.31 | 11.81 | 11.98 | 11.98 | 1.78% | 26,981,470 |
| Dec 17, 2025 | 11.49 | 12.05 | 11.34 | 11.77 | 11.77 | 2.71% | 17,623,050 |
| Dec 16, 2025 | 11.60 | 11.75 | 11.41 | 11.46 | 11.46 | -0.35% | 6,602,031 |
| Dec 15, 2025 | 11.69 | 11.69 | 11.44 | 11.50 | 11.50 | -1.12% | 4,666,135 |
| Dec 12, 2025 | 11.66 | 11.79 | 11.51 | 11.63 | 11.63 | -0.43% | 2,233,187 |
| Dec 11, 2025 | 11.66 | 11.83 | 11.65 | 11.68 | 11.68 | - | 4,527,342 |
| Dec 10, 2025 | 11.82 | 11.91 | 11.64 | 11.68 | 11.68 | -0.85% | 6,670,178 |
| Dec 9, 2025 | 12.05 | 12.10 | 11.75 | 11.78 | 11.78 | -1.26% | 11,087,660 |
| Dec 8, 2025 | 12.18 | 12.38 | 11.86 | 11.93 | 11.93 | -1.57% | 28,218,700 |
| Dec 5, 2025 | 11.70 | 12.35 | 11.51 | 12.12 | 12.12 | 6.13% | 58,072,390 |
| Dec 4, 2025 | 11.25 | 11.74 | 11.10 | 11.42 | 11.42 | 2.42% | 12,949,590 |
| Dec 3, 2025 | 11.32 | 11.41 | 11.11 | 11.15 | 11.15 | -1.41% | 3,860,021 |
| Dec 2, 2025 | 11.47 | 11.68 | 11.22 | 11.31 | 11.31 | -1.39% | 6,889,684 |
| Dec 1, 2025 | 11.02 | 11.65 | 10.85 | 11.47 | 11.47 | 4.65% | 16,809,530 |
| Nov 28, 2025 | 11.25 | 11.30 | 10.90 | 10.96 | 10.96 | -1.62% | 9,304,392 |
| Nov 27, 2025 | 11.11 | 11.24 | 11.05 | 11.14 | 11.14 | 1.00% | 7,300,561 |
| Nov 26, 2025 | 11.25 | 11.25 | 10.71 | 11.03 | 11.03 | -0.99% | 11,996,480 |
| Nov 25, 2025 | 11.50 | 11.65 | 11.10 | 11.14 | 11.14 | -2.79% | 4,898,591 |
| Nov 24, 2025 | 11.60 | 11.80 | 11.41 | 11.46 | 11.46 | -2.30% | 5,615,518 |
| Nov 21, 2025 | 12.20 | 12.20 | 11.67 | 11.73 | 11.73 | -2.66% | 12,365,320 |
| Nov 20, 2025 | 12.17 | 12.30 | 11.95 | 12.05 | 12.05 | -0.74% | 8,037,585 |
| Nov 19, 2025 | 12.14 | 12.43 | 12.00 | 12.14 | 12.14 | 0.75% | 23,257,650 |
| Nov 18, 2025 | 12.50 | 12.66 | 11.92 | 12.05 | 12.05 | -3.06% | 43,843,220 |
| Nov 17, 2025 | 11.40 | 12.43 | 11.30 | 12.43 | 12.43 | 10.00% | 53,582,100 |
| Nov 14, 2025 | 10.89 | 11.45 | 10.81 | 11.30 | 11.30 | 3.96% | 12,291,280 |
| Nov 13, 2025 | 10.65 | 11.10 | 10.64 | 10.87 | 10.87 | 2.16% | 9,246,873 |
| Nov 12, 2025 | 10.86 | 10.95 | 10.55 | 10.64 | 10.64 | -0.56% | 9,926,596 |
| Nov 11, 2025 | 11.28 | 11.28 | 10.63 | 10.70 | 10.70 | -4.55% | 15,141,670 |
| Nov 10, 2025 | 11.40 | 11.60 | 11.10 | 11.21 | 11.21 | 0.45% | 8,817,760 |
| Nov 7, 2025 | 11.51 | 11.65 | 11.05 | 11.16 | 11.16 | -2.36% | 12,036,770 |
| Nov 6, 2025 | 11.88 | 12.10 | 10.91 | 11.43 | 11.43 | -2.39% | 31,767,220 |
| Nov 5, 2025 | 12.70 | 12.94 | 11.42 | 11.71 | 11.71 | -7.65% | 39,440,890 |
| Nov 4, 2025 | 12.20 | 12.86 | 12.00 | 12.68 | 12.68 | 6.82% | 76,863,450 |
| Nov 3, 2025 | 11.65 | 12.18 | 11.65 | 11.87 | 11.87 | 1.89% | 24,631,460 |
| Oct 31, 2025 | 11.18 | 11.74 | 11.06 | 11.65 | 11.65 | 6.59% | 27,569,420 |
| Oct 30, 2025 | 11.01 | 11.30 | 10.80 | 10.93 | 10.93 | -0.18% | 16,433,170 |
| Oct 29, 2025 | 11.56 | 11.76 | 10.80 | 10.95 | 10.95 | -5.03% | 27,801,300 |
| Oct 28, 2025 | 11.65 | 12.35 | 11.01 | 11.53 | 11.53 | -0.86% | 49,893,030 |
| Oct 27, 2025 | 12.66 | 12.67 | 11.37 | 11.63 | 11.63 | -7.70% | 31,714,210 |
| Oct 24, 2025 | 13.10 | 13.44 | 12.49 | 12.60 | 12.60 | -4.98% | 33,272,210 |
| Oct 23, 2025 | 13.30 | 14.09 | 13.05 | 13.26 | 13.26 | 0.91% | 90,643,070 |
| Oct 22, 2025 | 12.17 | 13.30 | 11.88 | 13.14 | 13.14 | 8.24% | 107,950,300 |
| Oct 21, 2025 | 12.15 | 12.55 | 11.74 | 12.14 | 12.14 | 2.53% | 78,046,230 |
| Oct 20, 2025 | 11.05 | 12.02 | 10.70 | 11.84 | 11.84 | 8.33% | 81,396,700 |
| Oct 17, 2025 | 11.59 | 11.70 | 10.82 | 10.93 | 10.93 | -3.62% | 59,877,840 |
| Oct 16, 2025 | 10.28 | 11.34 | 10.07 | 11.34 | 11.34 | 9.99% | 99,870,330 |