Pakistan Telecommunication Company Ltd (PTCA)

PTCA
🏛️ Pakistan →
27.79
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 27.10 27.10 26.70 26.76 313.8K
09:35 26.75 26.76 26.41 26.68 966.6K
09:40 26.70 26.79 26.61 26.61 475.9K
09:45 26.65 26.65 26.49 26.50 487.9K
09:50 26.49 26.55 26.40 26.55 502.1K
09:55 26.50 26.56 26.50 26.50 456.2K
10:00 26.50 26.50 26.43 26.45 274.5K
10:05 26.49 26.50 26.40 26.45 364.6K
10:10 26.45 26.45 26.30 26.40 884.0K
10:15 26.40 26.44 26.40 26.40 941.1K
10:20 26.40 26.40 26.30 26.31 160.6K
10:25 26.35 26.35 26.25 26.31 210.0K
10:30 26.32 26.40 26.25 26.40 89.4K
10:35 26.40 26.43 26.34 26.38 73.7K
10:40 26.40 26.50 26.40 26.50 387.8K
10:45 26.50 26.74 26.50 26.74 592.8K
10:50 26.74 26.74 26.40 26.41 266.6K
10:55 26.50 26.50 26.40 26.50 37.4K
11:00 26.48 26.50 26.47 26.47 3.9K
11:05 26.47 26.58 26.47 26.55 9.6K
11:10 26.55 26.56 26.50 26.50 36.2K
11:15 26.51 26.57 26.51 26.53 31.1K
11:20 26.57 26.64 26.57 26.57 24.8K
11:25 26.60 26.64 26.57 26.60 54.4K
11:30 26.60 26.61 26.51 26.51 28.6K
11:35 26.55 26.56 26.50 26.55 14.6K
11:40 26.55 26.64 26.53 26.55 14.6K
11:45 26.62 26.64 26.50 26.50 46.5K
11:50 26.50 26.50 26.46 26.50 62.2K
11:55 26.50 26.50 26.43 26.43 64.1K
12:00 26.40 26.50 26.36 26.41 140.7K
12:05 26.40 26.49 26.35 26.38 34.3K
12:10 26.36 26.45 26.36 26.44 1.8K
12:15 26.38 26.40 26.33 26.33 92.8K
12:20 26.35 26.35 26.25 26.30 239.4K
12:25 26.29 26.36 26.29 26.35 78.0K
12:30 26.30 26.36 26.25 26.31 79.5K
12:35 26.37 26.39 26.35 26.35 23.9K
12:40 26.35 26.38 26.35 26.38 47.1K
12:45 26.50 26.60 26.50 26.58 396.4K
12:50 26.58 26.60 26.55 26.60 57.5K
12:55 26.61 26.61 26.40 26.50 89.4K
13:00 26.50 26.50 26.46 26.46 10.0K
13:05 26.46 26.50 26.35 26.50 57.6K
13:10 26.49 26.50 26.43 26.43 1.5K
13:15 26.50 26.50 26.40 26.43 232.8K
13:20 26.43 26.43 26.40 26.41 15.9K
13:25 26.41 26.41 26.35 26.41 103.0K
13:30 26.41 26.43 26.40 26.43 20.7K
13:35 26.43 26.43 26.38 26.38 10.6K
13:40 26.35 26.43 26.35 26.35 98.1K
13:45 26.34 26.40 26.30 26.31 83.1K
13:50 26.35 26.35 26.32 26.32 2.4K
13:55 26.32 26.40 26.15 26.20 260.2K
14:00 26.20 26.34 26.20 26.20 551.0K
14:05 26.21 26.27 26.20 26.27 44.6K
14:10 26.29 26.40 26.20 26.40 21.8K
14:15 26.29 26.38 26.29 26.35 5.1K
14:20 26.29 26.29 26.15 26.25 237.5K
14:25 26.35 26.35 26.15 26.25 121.4K
14:30 26.22 26.38 26.12 26.15 543.5K
14:35 26.15 26.35 26.15 26.35 218.9K
14:40 26.31 26.31 26.19 26.19 171.9K
14:45 26.18 26.20 26.18 26.20 5.8K
14:50 26.20 26.29 26.18 26.20 164.3K
14:55 26.19 26.20 26.15 26.20 184.6K
15:00 26.20 26.20 26.15 26.16 120.9K
15:05 26.19 26.30 26.15 26.15 90.2K
15:10 26.15 26.25 26.15 26.20 141.0K
15:15 26.20 26.30 26.20 26.20 279.7K
15:20 26.20 26.20 26.18 26.19 91.1K
15:25 26.12 26.30 26.10 26.20 489.6K
16:25 26.17 26.17 26.17 26.17 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 25.95 28.25 25.70 27.79 31.8M
2025-09-25 26.50 26.50 25.56 25.68 7.7M
2025-09-24 26.35 26.85 26.00 26.17 7.3M
2025-09-23 27.16 27.16 26.10 26.17 13.5M
2025-09-22 26.56 27.65 26.50 27.17 60.7M
2025-09-19 24.30 26.66 24.25 25.89 78.8M
2025-09-18 23.67 24.47 23.30 24.24 6.9M
2025-09-17 23.85 23.95 23.39 23.42 3.3M
2025-09-16 23.60 23.98 23.40 23.76 3.0M
2025-09-15 23.40 23.74 23.30 23.52 1.2M
2025-09-12 24.25 24.52 23.35 23.50 4.2M
2025-09-11 25.05 25.50 24.11 24.19 13.3M
2025-09-10 24.29 25.15 23.73 24.82 11.1M
2025-09-09 24.60 24.90 23.95 24.15 3.3M
2025-09-08 23.60 24.59 23.40 24.41 13.2M
2025-09-05 23.19 23.90 23.15 23.57 5.7M
2025-09-04 23.12 23.25 22.81 23.19 1.9M
2025-09-03 22.90 23.22 22.60 23.12 3.0M
2025-09-02 23.00 23.00 22.57 22.72 1.7M
2025-09-01 22.80 23.00 22.50 22.77 2.5M
2025-08-29 23.25 23.25 22.25 22.80 8.8M
2025-08-28 23.40 23.70 22.31 23.09 11.0M
2025-08-27 23.93 23.95 23.20 23.22 1.9M
2025-08-26 24.30 24.30 23.70 23.77 1.6M
2025-08-25 23.25 24.61 22.90 23.90 13.8M
2025-08-22 23.20 23.55 23.05 23.25 3.5M
2025-08-21 23.25 23.38 22.92 23.05 2.1M
2025-08-20 23.24 23.39 23.10 23.26 1.3M
2025-08-19 23.10 23.37 23.03 23.26 1.0M
2025-08-18 22.80 23.39 22.80 23.20 2.8M
2025-08-15 23.00 23.47 22.81 22.95 2.8M
2025-08-13 23.30 23.78 22.85 23.03 4.3M
2025-08-12 23.90 24.08 23.08 23.17 2.4M
2025-08-11 23.30 24.44 23.30 23.72 2.3M
2025-08-08 23.00 24.25 22.78 23.83 14.2M
2025-08-07 23.02 23.30 22.42 22.87 8.4M
2025-08-06 23.30 23.50 23.11 23.28 1.3M
2025-08-05 23.15 23.58 22.90 23.06 6.2M
2025-08-04 23.51 23.60 22.84 23.15 1.5M
2025-08-01 23.00 23.68 22.83 23.51 4.2M
2025-07-31 23.15 23.48 22.80 23.13 2.4M
2025-07-30 23.20 23.33 22.60 22.92 2.1M
2025-07-29 23.75 23.75 22.92 23.00 2.5M
2025-07-28 24.00 24.04 23.25 23.51 3.4M
2025-07-25 23.65 24.05 23.40 23.87 5.0M
2025-07-24 24.06 24.10 23.35 23.50 4.1M
2025-07-23 24.09 24.17 23.34 23.86 5.2M
2025-07-22 22.80 24.75 22.80 23.96 24.9M
2025-07-21 22.80 23.30 22.75 23.05 4.1M
2025-07-18 23.88 23.88 22.60 22.80 3.3M
2025-07-17 22.30 23.79 22.00 23.56 14.5M
2025-07-16 23.40 23.40 21.51 21.91 16.6M
2025-07-15 24.02 24.33 23.60 23.69 2.6M
2025-07-14 23.83 24.27 23.76 24.02 3.1M
2025-07-11 24.50 24.70 23.95 24.26 2.8M
2025-07-10 25.10 25.14 24.42 24.59 3.0M
2025-07-09 25.50 25.70 24.60 24.90 4.9M
2025-07-08 25.49 26.05 25.00 25.44 18.7M
2025-07-07 24.76 24.81 23.90 24.01 5.0M
2025-07-04 24.60 25.50 24.50 24.68 4.1M
2025-07-03 24.96 25.16 24.55 24.68 2.5M
2025-07-02 25.69 25.69 24.90 24.96 3.1M
2025-07-01 25.20 25.84 24.89 25.54 7.7M
2025-06-30 24.66 25.90 24.10 25.44 12.7M
2025-06-27 23.80 25.10 23.75 24.29 6.3M
2025-06-26 24.20 24.30 23.50 23.64 7.1M
2025-06-25 24.00 24.80 23.50 24.16 6.9M
2025-06-24 23.03 23.72 22.57 23.72 7.4M
2025-06-23 22.40 23.12 21.21 21.56 3.7M
2025-06-20 24.20 24.52 23.28 23.43 1.8M
2025-06-19 24.00 24.80 23.30 23.60 3.2M
2025-06-18 24.30 24.30 23.10 23.56 3.4M
2025-06-17 24.75 25.00 24.01 24.15 1.6M
2025-06-16 24.70 24.90 24.29 24.53 1.3M
2025-06-13 25.50 25.94 24.25 24.43 3.8M
2025-06-12 25.95 26.39 25.30 25.50 8.6M
2025-06-11 26.11 26.20 25.50 25.51 3.7M
2025-06-10 26.00 26.40 25.75 25.80 2.3M
2025-06-05 26.00 26.50 25.59 26.02 5.4M
2025-06-04 25.99 26.98 25.77 26.12 9.6M
2025-06-03 24.61 26.75 24.45 25.75 16.9M
2025-06-02 25.28 25.32 24.57 24.73 5.0M
2025-05-30 26.23 27.43 24.91 25.40 22.2M
2025-05-29 24.51 26.71 24.51 26.23 65.7M
2025-05-27 24.18 24.89 24.15 24.28 20.0M
2025-05-26 23.31 24.36 23.30 24.07 26.8M
2025-05-23 22.99 23.71 22.92 23.19 10.2M
2025-05-22 23.45 24.00 22.61 22.74 12.9M
2025-05-21 22.00 23.48 22.00 23.17 7.9M
2025-05-20 21.90 22.30 21.50 22.00 2.3M
2025-05-19 22.99 22.99 21.90 22.03 2.4M
2025-05-16 22.61 23.58 22.60 22.72 15.7M
2025-05-15 20.10 22.06 20.10 22.06 13.5M
2025-05-14 20.13 20.80 19.90 20.05 4.1M
2025-05-13 20.00 20.40 18.00 20.13 6.7M
2025-05-12 19.29 19.29 19.20 19.29 2.3M
2025-05-09 16.56 17.90 16.56 17.54 4.0M
2025-05-08 19.40 19.75 17.42 17.43 6.3M
2025-05-07 18.55 20.10 18.45 19.35 7.4M
2025-05-06 21.00 21.07 20.30 20.39 0.9M
2025-05-05 20.75 21.01 20.10 20.85 0.7M
2025-05-02 20.00 21.00 19.86 20.73 1.9M
2025-04-30 20.39 20.80 19.25 19.46 4.0M
2025-04-29 20.79 20.79 20.00 20.58 1.4M
2025-04-28 21.50 21.50 20.00 20.28 4.3M
2025-04-25 21.20 21.55 20.60 21.30 2.5M
2025-04-24 21.19 21.90 20.80 21.20 7.6M
2025-04-23 22.25 22.30 21.32 21.55 12.1M
2025-04-22 22.59 22.83 22.10 22.23 1.4M
2025-04-21 22.61 22.98 22.54 22.64 2.7M
2025-04-18 22.69 23.00 21.95 22.86 7.4M
2025-04-17 22.85 22.85 22.20 22.39 6.3M
2025-04-16 23.53 23.53 22.43 22.62 5.2M
2025-04-15 23.74 23.99 23.20 23.26 4.6M
2025-04-14 23.16 23.55 23.01 23.36 3.8M
2025-04-11 23.52 23.69 23.00 23.09 2.5M
2025-04-10 23.65 23.99 23.25 23.56 5.0M
2025-04-09 23.15 24.00 22.75 22.99 14.1M
2025-04-08 23.00 23.40 22.75 22.94 3.1M
2025-04-07 23.89 23.89 21.65 22.70 7.4M
2025-04-04 23.20 24.35 22.98 24.05 8.9M
2025-04-03 23.21 23.69 22.98 23.20 4.8M
2025-03-27 23.98 23.98 23.00 23.20 2.5M
2025-03-26 24.00 24.10 23.75 23.77 0.6M
2025-03-25 23.90 24.10 23.51 23.69 1.4M
2025-03-24 24.31 24.31 24.00 24.08 0.6M
2025-03-21 24.34 24.60 24.00 24.31 1.0M
2025-03-20 24.45 24.75 24.06 24.25 2.7M
2025-03-19 24.77 25.06 24.20 24.52 1.9M
2025-03-18 25.60 25.60 24.55 24.77 2.6M
2025-03-17 24.90 25.20 24.25 24.96 2.6M
2025-03-14 23.80 24.50 23.80 24.34 3.2M
2025-03-13 23.45 23.85 23.22 23.70 2.1M
2025-03-12 23.14 23.49 23.00 23.11 1.0M
2025-03-11 23.01 23.24 22.72 22.96 0.9M
2025-03-10 23.89 23.89 22.90 23.06 1.1M
2025-03-07 23.50 23.78 23.00 23.53 1.7M
2025-03-06 23.00 23.50 23.00 23.34 0.6M
2025-03-05 23.82 23.96 22.96 23.02 1.4M
2025-03-04 23.39 24.00 22.90 23.74 1.9M
2025-03-03 23.65 23.65 23.15 23.23 0.3M
2025-02-28 24.10 24.10 23.16 23.47 0.9M
2025-02-27 24.65 24.68 23.80 23.94 1.2M
2025-02-26 24.74 24.75 24.30 24.44 0.8M
2025-02-25 25.01 25.30 24.25 24.82 3.3M
2025-02-24 24.84 25.15 24.10 24.81 4.3M
2025-02-21 25.48 26.20 24.65 24.85 10.1M
2025-02-20 23.52 25.60 23.30 24.99 10.4M
2025-02-19 23.20 23.60 23.12 23.49 3.0M
2025-02-18 23.49 23.55 22.38 23.08 19.8M
2025-02-17 23.94 24.20 23.20 23.31 2.5M
2025-02-14 24.50 24.70 23.90 23.95 2.4M
2025-02-13 24.50 24.70 24.24 24.39 5.8M
2025-02-12 23.06 24.95 23.06 24.77 30.2M
2025-02-11 22.59 22.87 22.40 22.68 5.3M
2025-02-10 22.42 22.70 21.95 22.35 3.6M
2025-02-07 22.60 22.84 22.12 22.42 1.3M
2025-02-06 22.35 23.20 21.70 22.51 3.2M
2025-02-04 23.49 23.90 22.06 22.51 4.1M
2025-02-03 24.22 24.45 23.25 23.45 2.3M
2025-01-31 24.20 24.94 24.05 24.31 5.5M
2025-01-30 24.21 24.79 23.91 24.14 4.3M
2025-01-29 25.33 25.33 23.95 24.07 4.7M
2025-01-28 25.60 26.30 24.64 25.04 6.3M
2025-01-27 24.71 26.60 24.71 25.53 18.3M
2025-01-24 24.95 25.39 24.65 24.70 3.1M
2025-01-23 24.50 25.15 24.49 24.90 2.1M
2025-01-22 24.85 25.44 24.45 24.56 1.3M
2025-01-21 25.60 25.70 24.65 24.77 3.2M
2025-01-20 25.50 26.05 25.25 25.35 6.1M
2025-01-17 24.81 25.75 24.81 25.04 4.3M
2025-01-16 24.80 25.88 24.52 24.99 6.7M
2025-01-15 24.60 25.80 24.25 24.79 10.5M
2025-01-14 24.60 24.90 24.11 24.44 2.3M
2025-01-13 24.15 24.58 23.66 24.34 2.0M
2025-01-10 23.91 24.79 23.50 24.02 4.6M
2025-01-09 24.80 25.10 23.80 24.07 3.8M
2025-01-08 25.50 26.06 24.52 24.73 7.9M
2025-01-07 25.10 25.60 24.15 25.17 8.6M
2025-01-06 26.95 26.95 24.70 24.97 7.6M
2025-01-03 27.40 27.40 26.50 26.63 5.3M
2025-01-02 27.45 28.24 27.24 27.25 9.5M
2025-01-01 27.30 27.90 27.01 27.40 4.7M