Khyber Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 2,114.48 | 2,114.48 | 1,996.11 | 2,028.88 | 2,028.88 | 92 |
| 2026-07-22 | 2,163.07 | 2,163.07 | 2,050.00 | 2,114.48 | 2,114.48 | 227 |
| 2026-07-21 | 2,054.00 | 2,265.00 | 2,021.00 | 2,163.06 | 2,163.06 | 235 |
| 2026-07-20 | 2,259.95 | 2,260.00 | 2,000.10 | 2,071.22 | 2,071.22 | 492 |
| 2026-07-17 | 2,159.95 | 2,249.95 | 2,000.00 | 2,199.38 | 2,199.38 | 454 |
| 2026-07-16 | 1,955.00 | 2,110.00 | 1,936.01 | 2,061.33 | 2,061.33 | 567 |
| 2026-07-15 | 1,972.68 | 1,972.68 | 1,752.00 | 1,931.51 | 1,931.51 | 272 |
| 2026-07-14 | 1,896.47 | 1,896.47 | 1,561.02 | 1,793.35 | 1,793.35 | 422 |
| 2026-07-13 | 1,764.00 | 1,764.00 | 1,658.00 | 1,724.06 | 1,724.06 | 223 |
| 2026-07-10 | 1,660.00 | 1,700.00 | 1,650.03 | 1,657.01 | 1,657.01 | 106 |
| 2026-07-09 | 1,545.03 | 1,668.95 | 1,545.03 | 1,663.46 | 1,663.46 | 271 |
| 2026-07-08 | 1,575.02 | 1,708.94 | 1,575.02 | 1,606.04 | 1,606.04 | 94 |
| 2026-07-07 | 1,769.99 | 1,769.99 | 1,612.06 | 1,634.00 | 1,634.00 | 89 |
| 2026-07-06 | 1,650.00 | 1,650.00 | 1,640.00 | 1,645.94 | 1,645.94 | 99 |
| 2026-07-03 | 1,588.40 | 1,637.00 | 1,588.40 | 1,635.00 | 1,635.00 | 297 |
| 2026-07-02 | 1,580.01 | 1,625.00 | 1,580.01 | 1,619.19 | 1,619.19 | 129 |
| 2026-07-01 | 1,638.00 | 1,638.00 | 1,565.00 | 1,618.36 | 1,618.36 | 103 |
| 2026-06-30 | 1,580.00 | 1,640.00 | 1,580.00 | 1,613.20 | 1,613.20 | 38 |
| 2026-06-29 | 1,565.00 | 1,619.95 | 1,565.00 | 1,578.44 | 1,578.44 | 20 |
| 2026-06-24 | 1,699.99 | 1,699.99 | 1,576.02 | 1,628.28 | 1,628.28 | 263 |
| 2026-06-23 | 1,678.94 | 1,678.94 | 1,560.50 | 1,644.60 | 1,644.60 | 162 |
| 2026-06-22 | 1,625.60 | 1,700.00 | 1,605.00 | 1,611.28 | 1,611.28 | 663 |
| 2026-06-19 | 1,545.00 | 1,640.00 | 1,545.00 | 1,625.59 | 1,625.59 | 529 |
| 2026-06-18 | 1,500.05 | 1,600.00 | 1,500.05 | 1,593.05 | 1,593.05 | 710 |
| 2026-06-17 | 1,500.01 | 1,550.00 | 1,476.00 | 1,535.00 | 1,535.00 | 18 |
| 2026-06-16 | 1,484.00 | 1,543.85 | 1,484.00 | 1,535.00 | 1,535.00 | 95 |
| 2026-06-15 | 1,490.05 | 1,563.95 | 1,425.00 | 1,483.82 | 1,483.82 | 360 |
| 2026-06-12 | 1,475.00 | 1,500.00 | 1,367.00 | 1,488.42 | 1,488.42 | 323 |
| 2026-06-11 | 1,490.01 | 1,511.00 | 1,363.11 | 1,464.21 | 1,464.21 | 883 |
| 2026-06-10 | 1,520.01 | 1,520.01 | 1,514.57 | 1,514.57 | 1,514.57 | 1 |
| 2026-06-09 | 1,510.00 | 1,565.00 | 1,490.00 | 1,514.57 | 1,514.57 | 300 |
| 2026-06-08 | 1,575.00 | 1,597.00 | 1,505.00 | 1,525.08 | 1,525.08 | 326 |
| 2026-06-05 | 1,510.00 | 1,575.00 | 1,510.00 | 1,527.83 | 1,527.83 | 61 |
| 2026-06-04 | 1,557.02 | 1,557.02 | 1,540.00 | 1,557.00 | 1,557.00 | 88 |
| 2026-06-03 | 1,475.00 | 1,522.99 | 1,475.00 | 1,502.02 | 1,502.02 | 118 |
| 2026-06-02 | 1,480.00 | 1,530.00 | 1,480.00 | 1,524.58 | 1,524.58 | 100 |
| 2026-06-01 | 1,545.00 | 1,560.00 | 1,535.00 | 1,540.00 | 1,540.00 | 94 |
| 2026-05-29 | 1,595.00 | 1,600.00 | 1,512.00 | 1,537.24 | 1,537.24 | 261 |
| 2026-05-25 | 1,559.86 | 1,575.00 | 1,510.00 | 1,518.17 | 1,518.17 | 22 |
| 2026-05-22 | 1,596.75 | 1,596.75 | 1,559.85 | 1,559.85 | 1,559.85 | 15 |
| 2026-05-21 | 1,490.00 | 1,565.00 | 1,490.00 | 1,559.85 | 1,559.85 | 383 |
| 2026-05-20 | 1,505.00 | 1,509.00 | 1,437.02 | 1,485.69 | 1,485.69 | 59 |
| 2026-05-19 | 1,500.00 | 1,560.00 | 1,500.00 | 1,504.50 | 1,504.50 | 202 |
| 2026-05-18 | 1,600.00 | 1,600.00 | 1,490.00 | 1,525.41 | 1,525.41 | 34 |
| 2026-05-15 | 1,526.00 | 1,707.98 | 1,455.58 | 1,521.45 | 1,521.45 | 232 |
| 2026-05-14 | 1,523.00 | 1,594.00 | 1,523.00 | 1,564.03 | 1,564.03 | 362 |
| 2026-05-13 | 1,506.00 | 1,585.00 | 1,506.00 | 1,585.00 | 1,585.00 | 121 |
| 2026-05-12 | 1,600.00 | 1,600.00 | 1,525.00 | 1,593.90 | 1,593.90 | 109 |
| 2026-05-11 | 1,600.00 | 1,605.00 | 1,600.00 | 1,603.44 | 1,603.44 | 20 |
| 2026-05-08 | 1,505.02 | 1,600.00 | 1,482.02 | 1,577.75 | 1,577.75 | 86 |
| 2026-05-07 | 1,535.00 | 1,600.00 | 1,535.00 | 1,575.24 | 1,575.24 | 93 |
| 2026-05-06 | 1,535.00 | 1,600.00 | 1,535.00 | 1,599.72 | 1,599.72 | 52 |
| 2026-05-05 | 1,525.00 | 1,660.00 | 1,462.03 | 1,614.68 | 1,614.68 | 33 |
| 2026-05-04 | 1,570.00 | 1,670.00 | 1,450.00 | 1,614.68 | 1,614.68 | 224 |
| 2026-04-30 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 30 |
| 2026-04-29 | 1,550.00 | 1,596.00 | 1,426.00 | 1,489.15 | 1,489.15 | 80 |
| 2026-04-28 | 1,559.00 | 1,563.00 | 1,540.00 | 1,559.83 | 1,559.83 | 8 |
| 2026-04-27 | 1,650.00 | 1,650.00 | 1,550.50 | 1,559.83 | 1,559.83 | 323 |
| 2026-04-24 | 1,590.00 | 1,611.00 | 1,525.00 | 1,534.87 | 1,534.87 | 87 |
← NewerPage 2 of 2 · 119 trading days
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.