Khyber Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 1,790.00 | 1,800.00 | 1,705.00 | 1,784.75 | 1,784.75 | 23 |
| 2026-01-14 | 1,785.00 | 1,785.00 | 1,692.77 | 1,692.77 | 1,692.77 | 10 |
| 2026-01-13 | 1,685.05 | 1,799.99 | 1,685.05 | 1,692.77 | 1,692.77 | 56 |
| 2026-01-12 | 1,735.01 | 1,798.99 | 1,700.01 | 1,791.07 | 1,791.07 | 59 |
| 2026-01-09 | 1,814.98 | 1,829.99 | 1,814.98 | 1,819.27 | 1,819.27 | 15 |
| 2026-01-08 | 1,719.00 | 1,844.98 | 1,715.05 | 1,751.94 | 1,751.94 | 28 |
| 2026-01-07 | 1,800.00 | 1,812.70 | 1,800.00 | 1,812.70 | 1,812.70 | 2 |
| 2026-01-06 | 1,725.02 | 1,850.00 | 1,725.01 | 1,812.70 | 1,812.70 | 34 |
| 2026-01-05 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 50 |
| 2026-01-02 | 1,700.00 | 1,824.50 | 1,651.11 | 1,790.00 | 1,790.00 | 13 |
| 2026-01-01 | 1,939.01 | 1,939.01 | 1,665.00 | 1,790.00 | 1,790.00 | 35 |
| 2025-12-31 | 1,710.01 | 1,800.00 | 1,700.03 | 1,790.00 | 1,790.00 | 35 |
| 2025-12-30 | 1,770.00 | 1,770.00 | 1,616.17 | 1,717.42 | 1,717.42 | 17 |
| 2025-12-29 | 1,637.10 | 1,803.99 | 1,637.10 | 1,750.51 | 1,750.51 | 26 |
| 2025-12-26 | 1,750.00 | 1,758.01 | 1,750.00 | 1,750.51 | 1,750.51 | 96 |
| 2025-12-24 | 1,720.01 | 1,789.17 | 1,720.01 | 1,789.17 | 1,789.17 | 3 |
| 2025-12-23 | 1,700.05 | 1,793.00 | 1,700.05 | 1,789.17 | 1,789.17 | 36 |
| 2025-12-22 | 1,784.00 | 1,785.00 | 1,710.25 | 1,710.25 | 1,710.25 | 45 |
| 2025-12-19 | 1,800.10 | 1,840.00 | 1,675.10 | 1,784.00 | 1,784.00 | 329 |
| 2025-12-18 | 1,944.89 | 1,955.00 | 1,790.00 | 1,800.61 | 1,800.61 | 370 |
| 2025-12-17 | 1,994.94 | 2,010.00 | 1,713.23 | 1,837.00 | 1,837.00 | 272 |
| 2025-12-16 | 1,950.00 | 2,056.99 | 1,841.00 | 1,875.08 | 1,875.08 | 356 |
| 2025-12-15 | 1,836.00 | 1,972.51 | 1,836.00 | 1,895.36 | 1,895.36 | 89 |
| 2025-12-12 | 2,099.99 | 2,099.99 | 1,945.01 | 1,972.51 | 1,972.51 | 116 |
| 2025-12-11 | 2,089.00 | 2,089.00 | 1,970.00 | 2,025.53 | 2,025.53 | 372 |
| 2025-12-10 | 1,700.01 | 1,925.66 | 1,700.01 | 1,910.94 | 1,910.94 | 986 |
| 2025-12-09 | 1,750.60 | 1,750.60 | 1,750.60 | 1,750.60 | 1,750.60 | 4 |
| 2025-12-08 | 1,708.00 | 1,792.99 | 1,695.00 | 1,750.60 | 1,750.60 | 46 |
| 2025-12-05 | 1,640.00 | 1,795.21 | 1,620.00 | 1,795.21 | 1,795.21 | 3 |
| 2025-12-03 | 1,798.98 | 1,799.50 | 1,770.00 | 1,795.21 | 1,795.21 | 15 |
| 2025-12-02 | 1,799.50 | 1,799.50 | 1,799.50 | 1,799.50 | 1,799.50 | 1 |
| 2025-12-01 | 1,750.00 | 1,799.50 | 1,725.00 | 1,799.50 | 1,799.50 | 4 |
| 2025-11-26 | 1,700.00 | 1,799.50 | 1,700.00 | 1,799.50 | 1,799.50 | 6 |
| 2025-11-21 | 1,776.00 | 1,799.50 | 1,776.00 | 1,799.50 | 1,799.50 | 1 |
| 2025-11-20 | 1,800.00 | 1,800.00 | 1,775.00 | 1,799.50 | 1,799.50 | 80 |
| 2025-11-19 | 1,770.01 | 1,770.01 | 1,766.82 | 1,766.82 | 1,766.82 | 1 |
| 2025-11-18 | 1,910.02 | 1,960.00 | 1,735.00 | 1,766.82 | 1,766.82 | 89 |
| 2025-11-17 | 1,992.98 | 1,992.98 | 1,900.00 | 1,910.00 | 1,910.00 | 91 |
| 2025-11-14 | 1,887.46 | 2,010.24 | 1,887.46 | 1,992.13 | 1,992.13 | 1,006 |
| 2025-11-13 | 1,688.00 | 1,899.00 | 1,688.00 | 1,827.49 | 1,827.49 | 66 |
| 2025-11-12 | 1,900.00 | 1,900.00 | 1,681.00 | 1,818.54 | 1,818.54 | 14 |
| 2025-11-10 | 1,725.01 | 1,818.54 | 1,725.01 | 1,818.54 | 1,818.54 | 4 |
| 2025-11-07 | 1,750.01 | 1,818.54 | 1,750.01 | 1,818.54 | 1,818.54 | 1 |
| 2025-11-06 | 1,833.43 | 1,860.00 | 1,751.00 | 1,818.54 | 1,818.54 | 21 |
| 2025-11-05 | 1,735.00 | 1,850.00 | 1,735.00 | 1,833.43 | 1,833.43 | 182 |
| 2025-11-04 | 1,604.01 | 1,789.00 | 1,604.01 | 1,730.86 | 1,730.86 | 23 |
| 2025-11-03 | 1,739.00 | 1,741.00 | 1,720.00 | 1,730.86 | 1,730.86 | 14 |
| 2025-10-31 | 1,680.96 | 1,740.00 | 1,665.01 | 1,730.86 | 1,730.86 | 30 |
| 2025-10-30 | 1,570.00 | 1,784.00 | 1,555.23 | 1,680.96 | 1,680.96 | 30 |
| 2025-10-29 | 1,726.01 | 1,800.00 | 1,700.00 | 1,709.22 | 1,709.22 | 131 |
| 2025-10-28 | 1,860.00 | 1,878.99 | 1,783.00 | 1,847.71 | 1,847.71 | 397 |
| 2025-10-27 | 1,950.00 | 1,971.50 | 1,855.00 | 1,971.50 | 1,971.50 | 4 |
| 2025-10-24 | 1,989.99 | 1,990.00 | 1,835.00 | 1,971.50 | 1,971.50 | 52 |
← NewerPage 4 of 4 · 233 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.