Telecard Limited (PSX:TELE)
Pakistan
· Delayed Price · Currency is PKR 8.47
-0.09 (-1.05%)
At close: Apr 28, 2026
Telecard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.41 | 8.65 | 8.41 | 8.47 | 8.47 | -1.05% | 4,212,803 |
| Apr 27, 2026 | 8.65 | 8.78 | 8.51 | 8.56 | 8.56 | -1.50% | 5,356,827 |
| Apr 24, 2026 | 8.49 | 8.95 | 8.45 | 8.69 | 8.69 | 0.58% | 12,957,350 |
| Apr 23, 2026 | 8.49 | 8.80 | 8.36 | 8.64 | 8.64 | 1.41% | 7,881,486 |
| Apr 22, 2026 | 8.65 | 8.75 | 8.41 | 8.52 | 8.52 | -1.96% | 6,314,216 |
| Apr 21, 2026 | 8.60 | 9.06 | 8.44 | 8.69 | 8.69 | 2.96% | 18,998,080 |
| Apr 20, 2026 | 8.60 | 8.88 | 8.20 | 8.44 | 8.44 | -5.38% | 12,136,870 |
| Apr 17, 2026 | 8.66 | 8.98 | 8.66 | 8.92 | 8.92 | 3.12% | 11,610,120 |
| Apr 16, 2026 | 8.54 | 8.79 | 8.35 | 8.65 | 8.65 | 2.49% | 13,405,490 |
| Apr 15, 2026 | 8.64 | 8.64 | 8.36 | 8.44 | 8.44 | 1.69% | 12,528,910 |
| Apr 14, 2026 | 8.10 | 8.52 | 8.07 | 8.30 | 8.30 | 5.20% | 17,530,610 |
| Apr 13, 2026 | 7.81 | 8.05 | 7.81 | 7.89 | 7.89 | -5.05% | 5,827,341 |
| Apr 10, 2026 | 8.10 | 8.39 | 8.10 | 8.31 | 8.31 | 3.36% | 15,224,080 |
| Apr 9, 2026 | 8.26 | 8.29 | 7.96 | 8.04 | 8.04 | -4.17% | 11,429,460 |
| Apr 8, 2026 | 8.20 | 8.41 | 8.00 | 8.39 | 8.39 | 13.23% | 20,496,380 |
| Apr 7, 2026 | 7.49 | 7.55 | 7.30 | 7.41 | 7.41 | -2.11% | 5,095,372 |
| Apr 6, 2026 | 7.66 | 7.84 | 7.50 | 7.57 | 7.57 | -0.79% | 6,827,272 |
| Apr 3, 2026 | 7.20 | 8.21 | 7.20 | 7.63 | 7.63 | 2.83% | 20,744,550 |
| Apr 2, 2026 | 7.12 | 7.60 | 7.00 | 7.42 | 7.42 | 0.27% | 7,652,086 |
| Apr 1, 2026 | 7.26 | 7.59 | 7.14 | 7.40 | 7.40 | 4.23% | 5,795,632 |
| Mar 31, 2026 | 7.00 | 7.20 | 6.90 | 7.10 | 7.10 | 4.11% | 2,348,202 |
| Mar 30, 2026 | 7.10 | 7.10 | 6.77 | 6.82 | 6.82 | -4.21% | 3,422,802 |
| Mar 27, 2026 | 7.35 | 7.43 | 7.08 | 7.12 | 7.12 | -2.73% | 4,133,719 |
| Mar 26, 2026 | 7.83 | 7.83 | 7.24 | 7.32 | 7.32 | -6.15% | 4,793,997 |
| Mar 25, 2026 | 7.40 | 7.85 | 7.32 | 7.80 | 7.80 | 6.56% | 7,728,839 |
| Mar 24, 2026 | 7.48 | 7.50 | 7.25 | 7.32 | 7.32 | 1.67% | 4,426,155 |
| Mar 19, 2026 | 7.00 | 7.28 | 7.00 | 7.20 | 7.20 | - | 3,389,235 |
| Mar 18, 2026 | 7.16 | 7.40 | 7.00 | 7.20 | 7.20 | 0.56% | 4,445,040 |
| Mar 17, 2026 | 7.25 | 7.40 | 6.95 | 7.16 | 7.16 | - | 2,405,860 |
| Mar 16, 2026 | 7.44 | 7.44 | 7.11 | 7.16 | 7.16 | -2.45% | 1,799,574 |
| Mar 13, 2026 | 7.12 | 7.44 | 7.11 | 7.34 | 7.34 | 1.10% | 2,844,465 |
| Mar 12, 2026 | 7.20 | 7.39 | 7.03 | 7.26 | 7.26 | -0.27% | 2,669,651 |
| Mar 11, 2026 | 7.26 | 7.45 | 7.05 | 7.28 | 7.28 | 1.68% | 5,243,577 |
| Mar 10, 2026 | 6.85 | 7.24 | 6.74 | 7.16 | 7.16 | 12.40% | 8,992,546 |
| Mar 9, 2026 | 6.50 | 7.00 | 6.22 | 6.37 | 6.37 | -11.16% | 7,477,557 |
| 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 |