Khyber Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | 0 |
| 2023-03-02 | 100.62 | 100.62 | 100.62 | 100.62 | 100.62 | 0 |
| 2023-02-28 | 93.600 | 93.600 | 93.600 | 93.600 | 93.600 | 0 |
| 2023-02-27 | 87.070 | 87.070 | 87.070 | 87.070 | 87.070 | 0 |
| 2023-01-26 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 3,900 |
| 2023-01-25 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 0 |
| 2023-01-24 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2023-01-23 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 0 |
| 2023-01-19 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2023-01-18 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2023-01-16 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-01-11 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2023-01-09 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-01-04 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2023-01-02 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-12-22 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2022-12-21 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2022-12-01 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2022-11-24 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-11-23 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2022-11-22 | 212.24 | 212.24 | 212.24 | 212.24 | 212.24 | 0 |
| 2022-11-21 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2022-11-16 | 237.92 | 237.92 | 237.92 | 237.92 | 237.92 | 0 |
| 2022-11-14 | 243.44 | 243.44 | 243.44 | 243.44 | 243.44 | 0 |
| 2022-11-02 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2022-09-14 | 210.10 | 210.10 | 210.10 | 210.10 | 210.10 | 0 |
| 2022-09-13 | 221.99 | 221.99 | 221.99 | 221.99 | 221.99 | 0 |
| 2022-09-12 | 215.00 | 215.00 | 212.00 | 212.00 | 212.00 | 500 |
| 2022-09-09 | 221.98 | 221.98 | 221.98 | 221.98 | 221.98 | 0 |
| 2022-09-08 | 216.75 | 216.75 | 216.75 | 216.75 | 216.75 | 0 |
| 2022-09-07 | 205.00 | 206.00 | 205.00 | 206.00 | 206.00 | 400 |
| 2022-09-05 | 225.00 | 225.00 | 205.91 | 206.00 | 206.00 | 4,200 |
| 2022-09-02 | 220.00 | 234.94 | 207.07 | 224.00 | 224.00 | 14,300 |
| 2022-08-31 | 227.85 | 227.85 | 217.86 | 217.86 | 217.86 | 200 |
| 2022-08-30 | 215.00 | 220.00 | 215.00 | 215.00 | 215.00 | 500 |
| 2022-08-29 | 205.01 | 220.00 | 205.01 | 205.01 | 205.01 | 100 |
| 2022-08-26 | 220.00 | 220.00 | 214.50 | 219.99 | 219.99 | 1,300 |
| 2022-08-23 | 227.86 | 227.86 | 227.86 | 227.86 | 227.86 | 100 |
| 2022-08-22 | 234.99 | 234.99 | 220.00 | 231.98 | 231.98 | 800 |
| 2022-08-19 | 225.00 | 227.85 | 223.00 | 227.85 | 227.85 | 400 |
| 2022-08-18 | 224.10 | 231.50 | 224.01 | 230.00 | 230.00 | 1,100 |
| 2022-08-16 | 235.00 | 235.00 | 232.00 | 232.00 | 232.00 | 2,700 |
| 2022-08-15 | 234.00 | 234.60 | 227.10 | 234.48 | 234.48 | 1,500 |
| 2022-08-11 | 240.00 | 240.00 | 231.20 | 235.98 | 235.98 | 2,100 |
| 2022-08-10 | 238.95 | 239.28 | 232.20 | 239.28 | 239.28 | 19,700 |
| 2022-08-05 | 220.05 | 224.75 | 216.00 | 222.59 | 222.59 | 3,200 |
| 2022-08-04 | 226.90 | 226.90 | 224.00 | 225.00 | 225.00 | 700 |
| 2022-08-03 | 223.95 | 223.95 | 223.74 | 223.74 | 223.74 | 1,000 |
| 2022-08-02 | 210.00 | 219.98 | 210.00 | 219.98 | 219.98 | 1,000 |
| 2022-07-29 | 218.98 | 218.98 | 218.98 | 218.98 | 218.98 | 200 |
| 2022-07-28 | 208.30 | 217.00 | 208.00 | 214.00 | 214.00 | 2,100 |
| 2022-07-27 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2022-07-26 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 0 |
| 2022-07-22 | 205.70 | 222.98 | 205.70 | 222.98 | 222.98 | 1,700 |
| 2022-07-21 | 211.00 | 223.98 | 211.00 | 223.00 | 223.00 | 600 |
| 2022-07-20 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | 0 |
| 2022-07-19 | 215.05 | 229.89 | 215.05 | 229.89 | 229.89 | 600 |
| 2022-07-18 | 227.80 | 231.98 | 227.80 | 231.98 | 231.98 | 1,300 |
| 2022-07-15 | 252.98 | 252.98 | 235.00 | 243.95 | 243.95 | 900 |
| 2022-07-14 | 245.55 | 245.55 | 233.00 | 239.99 | 239.99 | 3,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.