Khyber Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 222.00 | 228.99 | 222.00 | 228.99 | 228.99 | 1,700 |
| 2022-07-07 | 213.50 | 218.98 | 210.50 | 218.98 | 218.98 | 1,100 |
| 2022-07-06 | 216.90 | 230.00 | 216.90 | 218.00 | 218.00 | 4,400 |
| 2022-07-05 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | 300 |
| 2022-07-04 | 216.00 | 216.99 | 216.00 | 216.50 | 216.50 | 700 |
| 2022-07-01 | 206.51 | 207.00 | 206.51 | 207.00 | 207.00 | 200 |
| 2022-06-30 | 220.00 | 220.00 | 217.69 | 220.00 | 220.00 | 2,000 |
| 2022-06-29 | 220.10 | 230.00 | 215.97 | 215.97 | 215.97 | 9,600 |
| 2022-06-28 | 225.00 | 233.95 | 219.00 | 233.95 | 233.95 | 3,300 |
| 2022-06-27 | 230.00 | 231.66 | 223.00 | 226.00 | 226.00 | 10,400 |
| 2022-06-24 | 206.30 | 215.50 | 204.00 | 215.50 | 215.50 | 21,000 |
| 2022-06-23 | 191.50 | 200.47 | 191.50 | 200.47 | 200.47 | 4,700 |
| 2022-06-22 | 181.50 | 188.49 | 181.50 | 188.49 | 188.49 | 300 |
| 2022-06-21 | 185.00 | 186.00 | 185.00 | 186.00 | 186.00 | 1,100 |
| 2022-06-20 | 187.85 | 187.85 | 187.85 | 187.85 | 187.85 | 1,000 |
| 2022-06-17 | 195.85 | 195.85 | 180.00 | 186.00 | 186.00 | 5,600 |
| 2022-06-15 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 100 |
| 2022-06-14 | 180.01 | 180.01 | 180.01 | 180.01 | 180.01 | 100 |
| 2022-06-13 | 181.10 | 190.00 | 181.10 | 185.00 | 185.00 | 600 |
| 2022-06-09 | 191.00 | 191.00 | 190.01 | 190.01 | 190.01 | 400 |
| 2022-06-07 | 198.00 | 198.00 | 196.00 | 196.00 | 196.00 | 900 |
| 2022-06-06 | 184.00 | 188.00 | 184.00 | 188.00 | 188.00 | 400 |
| 2022-06-03 | 181.00 | 182.56 | 180.31 | 182.56 | 182.56 | 400 |
| 2022-06-02 | 191.01 | 192.00 | 191.00 | 192.00 | 192.00 | 400 |
| 2022-06-01 | 190.00 | 207.99 | 190.00 | 196.25 | 196.25 | 2,000 |
| 2022-05-31 | 215.00 | 219.99 | 200.00 | 200.00 | 200.00 | 13,100 |
| 2022-05-30 | 190.00 | 207.02 | 190.00 | 207.02 | 207.02 | 9,600 |
| 2022-05-27 | 185.00 | 200.48 | 185.00 | 190.00 | 190.00 | 7,800 |
| 2022-05-26 | 186.11 | 200.00 | 182.85 | 186.50 | 186.50 | 4,600 |
| 2022-05-17 | 192.02 | 209.00 | 192.00 | 209.00 | 209.00 | 700 |
| 2022-05-13 | 193.00 | 208.00 | 192.03 | 207.90 | 207.90 | 700 |
| 2022-05-10 | 193.00 | 206.50 | 193.00 | 193.00 | 193.00 | 100 |
| 2022-05-06 | 200.00 | 208.00 | 198.88 | 208.00 | 208.00 | 1,200 |
| 2022-04-28 | 212.00 | 215.00 | 212.00 | 215.00 | 215.00 | 2,300 |
| 2022-04-27 | 213.00 | 213.00 | 212.00 | 212.00 | 212.00 | 700 |
| 2022-04-26 | 207.75 | 207.77 | 207.75 | 207.77 | 207.77 | 200 |
| 2022-04-22 | 202.01 | 202.01 | 202.00 | 202.01 | 202.01 | 300 |
| 2022-04-21 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 100 |
| 2022-04-20 | 203.00 | 214.99 | 202.55 | 210.00 | 210.00 | 1,400 |
| 2022-04-19 | 202.00 | 210.00 | 202.00 | 210.00 | 210.00 | 600 |
| 2022-04-15 | 208.00 | 221.99 | 208.00 | 221.99 | 221.99 | 500 |
| 2022-04-14 | 221.00 | 221.02 | 220.00 | 221.00 | 221.00 | 2,200 |
| 2022-04-13 | 215.25 | 226.00 | 215.00 | 215.00 | 215.00 | 1,600 |
| 2022-04-12 | 215.00 | 226.50 | 210.00 | 226.00 | 226.00 | 800 |
| 2022-04-11 | 225.00 | 227.00 | 225.00 | 226.55 | 226.55 | 1,000 |
| 2022-04-06 | 218.88 | 219.40 | 218.88 | 219.40 | 219.40 | 200 |
| 2022-04-01 | 214.00 | 214.00 | 200.00 | 214.00 | 214.00 | 400 |
| 2022-03-31 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 500 |
| 2022-03-30 | 199.00 | 207.00 | 199.00 | 207.00 | 207.00 | 600 |
| 2022-03-29 | 194.01 | 194.01 | 194.01 | 194.01 | 194.01 | 300 |
| 2022-03-22 | 205.00 | 210.00 | 205.00 | 210.00 | 210.00 | 200 |
| 2022-03-18 | 191.01 | 191.01 | 191.01 | 191.01 | 191.01 | 100 |
| 2022-03-17 | 204.00 | 204.00 | 204.00 | 204.00 | 200.00 | 100 |
| 2022-03-16 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 100 |
| 2022-03-15 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | 100 |
| 2022-03-14 | 184.00 | 208.00 | 184.00 | 208.00 | 208.00 | 300 |
| 2022-03-10 | 183.00 | 200.20 | 183.00 | 199.00 | 199.00 | 3,900 |
| 2022-03-09 | 195.00 | 195.00 | 186.24 | 186.24 | 186.24 | 9,100 |
| 2022-03-08 | 197.00 | 210.00 | 197.00 | 210.00 | 210.00 | 300 |
| 2022-03-07 | 195.01 | 195.01 | 195.01 | 195.01 | 195.01 | 100 |
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.