Khyber Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 1,632.10 | 1,725.00 | 1,632.10 | 1,666.61 | 1,666.61 | 700 |
| 2026-04-21 | 1,745.50 | 1,745.50 | 1,432.42 | 1,631.85 | 1,631.85 | 1,403 |
| 2026-04-20 | 1,446.89 | 1,591.58 | 1,302.20 | 1,591.58 | 1,591.58 | 786 |
| 2026-04-17 | 1,520.00 | 1,520.00 | 1,400.00 | 1,446.89 | 1,446.89 | 435 |
| 2026-04-16 | 1,225.16 | 1,438.87 | 1,225.16 | 1,385.19 | 1,385.19 | 77 |
| 2026-04-15 | 1,445.00 | 1,445.00 | 1,318.57 | 1,318.57 | 1,318.57 | 17 |
| 2026-04-14 | 1,275.00 | 1,449.00 | 1,192.50 | 1,318.57 | 1,318.57 | 120 |
| 2026-04-10 | 1,331.00 | 1,350.00 | 1,275.00 | 1,325.00 | 1,325.00 | 126 |
| 2026-04-08 | 1,338.00 | 1,338.00 | 1,328.99 | 1,331.57 | 1,331.57 | 53 |
| 2026-04-07 | 1,265.01 | 1,299.99 | 1,210.50 | 1,217.89 | 1,217.89 | 189 |
| 2026-04-03 | 1,251.01 | 1,345.00 | 1,251.00 | 1,345.00 | 1,345.00 | 6 |
| 2026-04-02 | 1,226.00 | 1,345.00 | 1,226.00 | 1,345.00 | 1,345.00 | 1 |
| 2026-04-01 | 1,350.00 | 1,350.00 | 1,345.00 | 1,345.00 | 1,345.00 | 31 |
| 2026-03-31 | 1,170.00 | 1,260.00 | 1,131.11 | 1,250.21 | 1,250.21 | 23 |
| 2026-03-30 | 1,260.00 | 1,260.00 | 1,250.21 | 1,250.21 | 1,250.21 | 7 |
| 2026-03-27 | 1,299.99 | 1,335.00 | 1,131.01 | 1,250.21 | 1,250.21 | 12 |
| 2026-03-26 | 1,321.00 | 1,400.00 | 1,188.91 | 1,250.21 | 1,250.21 | 88 |
| 2026-03-25 | 1,230.00 | 1,432.79 | 1,230.00 | 1,321.00 | 1,321.00 | 176 |
| 2026-03-24 | 1,329.99 | 1,329.99 | 1,300.00 | 1,302.54 | 1,302.54 | 20 |
| 2026-03-19 | 1,333.61 | 1,333.61 | 1,333.61 | 1,333.61 | 1,333.61 | 0 |
| 2026-03-18 | 1,329.99 | 1,339.04 | 1,329.99 | 1,339.04 | 1,339.04 | 10 |
| 2026-03-17 | 1,290.00 | 1,339.80 | 1,290.00 | 1,339.80 | 1,339.80 | 10 |
| 2026-03-16 | 1,300.00 | 1,349.89 | 1,175.90 | 1,339.80 | 1,339.80 | 106 |
| 2026-03-12 | 1,300.00 | 1,305.06 | 1,300.00 | 1,305.06 | 1,305.06 | 2 |
| 2026-03-10 | 1,196.78 | 1,350.00 | 1,196.78 | 1,305.06 | 1,305.06 | 123 |
| 2026-03-09 | 1,348.99 | 1,348.99 | 1,220.03 | 1,329.75 | 1,329.75 | 12 |
| 2026-03-06 | 1,250.00 | 1,350.00 | 1,250.00 | 1,349.05 | 1,349.05 | 21 |
| 2026-03-05 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 50 |
| 2026-03-04 | 1,311.00 | 1,318.57 | 1,250.00 | 1,318.57 | 1,318.57 | 6 |
| 2026-03-03 | 1,293.03 | 1,350.00 | 1,293.03 | 1,318.57 | 1,318.57 | 36 |
| 2026-03-02 | 1,282.03 | 1,423.78 | 1,282.03 | 1,423.78 | 1,423.78 | 5 |
| 2026-02-27 | 1,290.00 | 1,423.99 | 1,284.65 | 1,423.78 | 1,423.78 | 37 |
| 2026-02-26 | 1,490.47 | 1,544.00 | 1,425.01 | 1,427.39 | 1,427.39 | 55 |
| 2026-02-25 | 1,440.03 | 1,500.00 | 1,428.51 | 1,490.47 | 1,490.47 | 101 |
| 2026-02-24 | 1,505.03 | 1,706.00 | 1,451.70 | 1,586.36 | 1,586.36 | 29 |
| 2026-02-23 | 1,505.03 | 1,613.00 | 1,505.03 | 1,613.00 | 1,613.00 | 6 |
| 2026-02-20 | 1,555.00 | 1,613.00 | 1,555.00 | 1,613.00 | 1,613.00 | 3 |
| 2026-02-19 | 1,613.05 | 1,613.05 | 1,613.00 | 1,613.00 | 1,613.00 | 3 |
| 2026-02-18 | 1,659.98 | 1,659.98 | 1,600.00 | 1,613.00 | 1,613.00 | 18 |
| 2026-02-17 | 1,561.00 | 1,689.99 | 1,561.00 | 1,659.98 | 1,659.98 | 225 |
| 2026-02-16 | 1,619.99 | 1,619.99 | 1,617.16 | 1,617.16 | 1,617.16 | 1 |
| 2026-02-12 | 1,620.00 | 1,626.51 | 1,555.01 | 1,617.16 | 1,617.16 | 16 |
| 2026-02-11 | 1,500.00 | 1,620.40 | 1,491.00 | 1,620.09 | 1,620.09 | 138 |
| 2026-02-10 | 1,545.00 | 1,649.00 | 1,459.00 | 1,473.09 | 1,473.09 | 57 |
| 2026-02-09 | 1,619.82 | 1,619.99 | 1,619.82 | 1,619.99 | 1,619.99 | 1 |
| 2026-02-06 | 1,542.01 | 1,619.99 | 1,542.00 | 1,619.99 | 1,619.99 | 9 |
| 2026-02-04 | 1,620.00 | 1,620.00 | 1,619.96 | 1,619.99 | 1,619.99 | 17 |
| 2026-02-03 | 1,582.61 | 1,688.95 | 1,424.36 | 1,578.47 | 1,578.47 | 50 |
| 2026-02-02 | 1,595.18 | 1,650.00 | 1,538.00 | 1,582.62 | 1,582.62 | 43 |
| 2026-01-30 | 1,708.00 | 1,718.00 | 1,580.01 | 1,595.18 | 1,595.18 | 32 |
| 2026-01-29 | 1,626.01 | 1,710.00 | 1,625.00 | 1,637.50 | 1,637.50 | 164 |
| 2026-01-28 | 1,630.00 | 1,712.00 | 1,629.00 | 1,702.81 | 1,702.81 | 30 |
| 2026-01-27 | 1,646.00 | 1,735.00 | 1,611.00 | 1,694.97 | 1,694.97 | 171 |
| 2026-01-26 | 1,680.01 | 1,778.99 | 1,603.00 | 1,638.62 | 1,638.62 | 243 |
| 2026-01-23 | 1,741.80 | 1,819.00 | 1,675.02 | 1,703.77 | 1,703.77 | 21 |
| 2026-01-22 | 1,674.00 | 1,748.00 | 1,674.00 | 1,741.80 | 1,741.80 | 24 |
| 2026-01-21 | 1,731.00 | 1,779.00 | 1,671.10 | 1,717.95 | 1,717.95 | 215 |
| 2026-01-20 | 1,798.00 | 1,799.00 | 1,798.00 | 1,799.00 | 1,799.00 | 29 |
| 2026-01-19 | 1,785.02 | 1,800.00 | 1,730.00 | 1,730.00 | 1,730.00 | 245 |
| 2026-01-16 | 1,910.00 | 1,910.00 | 1,700.00 | 1,784.75 | 1,784.75 | 13 |
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.