Khyber Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 200 |
| 2022-03-02 | 211.00 | 211.00 | 205.00 | 205.00 | 205.00 | 1,500 |
| 2022-03-01 | 220.00 | 220.00 | 211.00 | 211.00 | 211.00 | 900 |
| 2022-02-28 | 205.00 | 219.90 | 205.00 | 212.50 | 212.50 | 1,200 |
| 2022-02-25 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 100 |
| 2022-02-24 | 215.51 | 215.51 | 212.75 | 213.00 | 213.00 | 2,000 |
| 2022-02-23 | 305.00 | 308.00 | 305.00 | 306.50 | 306.50 | 400 |
| 2022-02-22 | 221.00 | 230.00 | 215.53 | 230.00 | 230.00 | 3,400 |
| 2022-02-21 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 100 |
| 2022-02-18 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 100 |
| 2022-02-17 | 288.34 | 288.34 | 288.34 | 288.34 | 288.34 | 400 |
| 2022-02-16 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 400 |
| 2022-02-15 | 240.00 | 240.00 | 230.00 | 239.90 | 239.90 | 1,000 |
| 2022-02-08 | 230.00 | 240.00 | 230.00 | 240.00 | 240.00 | 1,100 |
| 2022-02-07 | 240.01 | 245.00 | 238.00 | 238.00 | 238.00 | 2,400 |
| 2022-02-04 | 242.11 | 246.83 | 242.11 | 246.83 | 246.83 | 500 |
| 2022-02-03 | 255.00 | 255.00 | 245.10 | 245.10 | 245.10 | 800 |
| 2022-02-02 | 245.00 | 258.90 | 245.00 | 258.90 | 258.90 | 400 |
| 2022-02-01 | 250.00 | 253.99 | 249.00 | 249.00 | 249.00 | 400 |
| 2022-01-31 | 249.50 | 250.00 | 249.00 | 250.00 | 250.00 | 300 |
| 2022-01-27 | 248.00 | 248.00 | 247.00 | 247.00 | 247.00 | 400 |
| 2022-01-26 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 400 |
| 2022-01-25 | 261.00 | 261.00 | 250.00 | 250.00 | 250.00 | 1,100 |
| 2022-01-24 | 255.00 | 255.00 | 252.00 | 252.00 | 252.00 | 400 |
| 2022-01-21 | 250.10 | 250.10 | 250.10 | 250.10 | 250.10 | 100 |
| 2022-01-20 | 245.00 | 250.00 | 245.00 | 250.00 | 250.00 | 500 |
| 2022-01-19 | 267.90 | 267.90 | 248.00 | 248.00 | 248.00 | 1,900 |
| 2022-01-17 | 253.99 | 261.89 | 253.99 | 261.89 | 261.89 | 600 |
| 2022-01-14 | 251.01 | 259.99 | 249.98 | 251.00 | 251.00 | 2,500 |
| 2022-01-13 | 271.90 | 271.90 | 259.00 | 259.00 | 259.00 | 1,100 |
| 2022-01-12 | 254.96 | 254.97 | 254.96 | 254.97 | 254.97 | 300 |
| 2022-01-11 | 258.00 | 259.00 | 247.00 | 247.00 | 247.00 | 3,300 |
| 2022-01-10 | 260.00 | 275.00 | 250.00 | 250.00 | 250.00 | 10,900 |
| 2022-01-07 | 260.90 | 260.90 | 260.90 | 260.90 | 260.90 | 1,000 |
| 2022-01-06 | 265.00 | 265.00 | 255.00 | 263.99 | 263.99 | 3,500 |
| 2022-01-05 | 275.99 | 275.99 | 263.50 | 273.99 | 273.99 | 600 |
| 2022-01-04 | 247.00 | 266.24 | 247.00 | 266.24 | 266.24 | 7,500 |
| 2022-01-03 | 247.67 | 247.67 | 247.67 | 247.67 | 247.67 | 3,000 |
| 2021-12-31 | 244.90 | 247.84 | 244.90 | 247.84 | 247.84 | 400 |
| 2021-12-30 | 240.00 | 245.00 | 240.00 | 245.00 | 245.00 | 900 |
| 2021-12-29 | 244.00 | 245.00 | 227.11 | 243.95 | 243.95 | 1,200 |
| 2021-12-28 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | 300 |
| 2021-12-27 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 1,100 |
| 2021-12-24 | 240.00 | 243.89 | 240.00 | 243.89 | 243.89 | 300 |
| 2021-12-23 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 100 |
| 2021-12-22 | 240.10 | 244.99 | 240.10 | 244.99 | 244.99 | 500 |
| 2021-12-21 | 245.00 | 250.00 | 244.95 | 245.00 | 245.00 | 2,100 |
| 2021-12-20 | 250.10 | 252.89 | 245.00 | 252.89 | 252.89 | 1,000 |
| 2021-12-17 | 259.50 | 259.50 | 255.00 | 255.00 | 255.00 | 200 |
| 2021-12-16 | 241.00 | 258.96 | 240.00 | 258.96 | 258.96 | 3,100 |
| 2021-12-15 | 253.99 | 257.88 | 250.00 | 257.88 | 257.88 | 1,300 |
| 2021-12-14 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 100 |
| 2021-12-10 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 300 |
| 2021-12-09 | 240.01 | 240.01 | 240.00 | 240.00 | 240.00 | 1,400 |
| 2021-12-08 | 240.00 | 248.95 | 240.00 | 248.00 | 248.00 | 600 |
| 2021-12-07 | 238.00 | 248.99 | 231.00 | 248.99 | 248.99 | 800 |
| 2021-12-06 | 235.00 | 239.99 | 231.00 | 239.99 | 239.99 | 1,100 |
| 2021-12-03 | 241.10 | 263.48 | 239.35 | 239.35 | 239.35 | 4,100 |
| 2021-12-02 | 244.89 | 258.99 | 244.89 | 258.99 | 258.99 | 1,400 |
| 2021-12-01 | 264.50 | 264.97 | 264.50 | 264.97 | 264.97 | 200 |
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.