Khyber Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-14 | 1,984.00 | 1,984.00 | 1,967.82 | 1,967.82 | 1,967.82 | 3 |
| 2025-10-13 | 1,987.00 | 1,987.01 | 1,960.00 | 1,967.82 | 1,967.82 | 112 |
| 2025-10-10 | 1,996.00 | 2,146.22 | 1,811.00 | 2,022.61 | 2,022.61 | 164 |
| 2025-10-09 | 1,785.01 | 1,996.54 | 1,785.00 | 1,951.11 | 1,951.11 | 251 |
| 2025-10-08 | 1,725.00 | 1,815.04 | 1,725.00 | 1,815.04 | 1,815.04 | 12 |
| 2025-10-07 | 1,874.00 | 1,874.31 | 1,800.00 | 1,815.04 | 1,815.04 | 83 |
| 2025-10-06 | 2,038.99 | 2,038.99 | 1,865.00 | 1,874.00 | 1,874.00 | 217 |
| 2025-10-03 | 2,064.00 | 2,100.00 | 1,903.00 | 2,039.15 | 2,039.15 | 144 |
| 2025-10-02 | 1,922.22 | 2,022.21 | 1,922.22 | 1,981.04 | 1,981.04 | 39 |
| 2025-10-01 | 1,985.00 | 2,074.70 | 1,906.00 | 1,998.90 | 1,998.90 | 428 |
| 2025-09-30 | 1,950.00 | 1,989.00 | 1,901.02 | 1,984.65 | 1,984.65 | 119 |
| 2025-09-29 | 2,000.00 | 2,027.00 | 1,911.25 | 1,937.24 | 1,937.24 | 51 |
| 2025-09-26 | 1,924.82 | 2,049.99 | 1,800.02 | 2,027.44 | 2,027.44 | 591 |
| 2025-09-25 | 2,099.99 | 2,148.00 | 1,898.83 | 1,924.82 | 1,924.82 | 2,239 |
| 2025-09-24 | 2,301.00 | 2,301.00 | 2,024.10 | 2,109.81 | 2,109.81 | 1,407 |
| 2025-09-23 | 2,343.99 | 2,343.99 | 2,240.00 | 2,249.00 | 2,249.00 | 134 |
| 2025-09-22 | 2,227.00 | 2,325.00 | 2,224.00 | 2,251.50 | 2,251.50 | 175 |
| 2025-09-19 | 2,460.00 | 2,573.00 | 2,205.00 | 2,342.82 | 2,342.82 | 442 |
| 2025-09-18 | 2,689.00 | 2,689.00 | 2,202.35 | 2,448.24 | 2,448.24 | 2,826 |
| 2025-09-17 | 2,447.05 | 2,447.05 | 2,447.05 | 2,447.05 | 2,447.05 | 284 |
| 2025-09-16 | 2,224.59 | 2,224.59 | 2,224.59 | 2,224.59 | 2,224.59 | 104 |
| 2025-09-15 | 2,022.35 | 2,022.35 | 2,022.35 | 2,022.35 | 2,022.35 | 31 |
| 2025-09-12 | 1,671.37 | 1,838.50 | 1,671.37 | 1,838.50 | 1,838.50 | 252 |
| 2025-09-11 | 1,472.00 | 1,672.18 | 1,453.00 | 1,671.36 | 1,671.36 | 698 |
| 2025-09-10 | 1,451.01 | 1,525.25 | 1,422.22 | 1,520.16 | 1,520.16 | 181 |
| 2025-09-09 | 1,543.02 | 1,543.02 | 1,443.01 | 1,518.70 | 1,518.70 | 205 |
| 2025-09-08 | 1,460.01 | 1,500.00 | 1,460.01 | 1,494.73 | 1,494.73 | 33 |
| 2025-09-05 | 1,491.00 | 1,491.64 | 1,490.98 | 1,491.64 | 1,491.64 | 10 |
| 2025-09-04 | 1,499.99 | 1,500.00 | 1,458.00 | 1,491.64 | 1,491.64 | 242 |
| 2025-09-03 | 1,600.00 | 1,600.00 | 1,447.00 | 1,464.71 | 1,464.71 | 53 |
| 2025-09-02 | 1,447.04 | 1,500.00 | 1,447.04 | 1,499.02 | 1,499.02 | 3 |
| 2025-09-01 | 1,499.00 | 1,500.00 | 1,440.00 | 1,499.02 | 1,499.02 | 95 |
| 2025-08-29 | 1,465.27 | 1,465.27 | 1,465.27 | 1,465.27 | 1,465.27 | 1 |
| 2025-08-28 | 1,490.01 | 1,573.00 | 1,435.01 | 1,465.27 | 1,465.27 | 270 |
| 2025-08-27 | 1,492.89 | 1,492.89 | 1,435.00 | 1,492.10 | 1,492.10 | 58 |
| 2025-08-26 | 1,488.00 | 1,500.00 | 1,436.09 | 1,492.94 | 1,492.94 | 158 |
| 2025-08-25 | 1,538.98 | 1,538.98 | 1,452.02 | 1,462.86 | 1,462.86 | 137 |
| 2025-08-22 | 1,436.00 | 1,570.00 | 1,410.89 | 1,479.65 | 1,479.65 | 119 |
| 2025-08-21 | 1,432.80 | 1,464.99 | 1,432.00 | 1,436.48 | 1,436.48 | 35 |
| 2025-08-20 | 1,420.04 | 1,464.96 | 1,420.04 | 1,432.79 | 1,432.79 | 32 |
| 2025-08-19 | 1,464.98 | 1,465.50 | 1,464.98 | 1,465.28 | 1,465.28 | 7 |
| 2025-08-18 | 1,411.07 | 1,497.92 | 1,411.05 | 1,465.28 | 1,465.28 | 34 |
| 2025-08-15 | 1,450.20 | 1,452.00 | 1,450.20 | 1,450.78 | 1,450.78 | 28 |
| 2025-08-13 | 1,455.02 | 1,477.00 | 1,455.02 | 1,477.00 | 1,477.00 | 2 |
| 2025-08-12 | 1,479.98 | 1,537.00 | 1,450.00 | 1,477.00 | 1,477.00 | 543 |
| 2025-08-11 | 1,429.99 | 1,472.77 | 1,351.05 | 1,407.29 | 1,407.29 | 21 |
| 2025-08-08 | 1,449.07 | 1,479.01 | 1,406.06 | 1,449.07 | 1,449.07 | 12 |
| 2025-08-07 | 1,441.07 | 1,475.00 | 1,440.00 | 1,449.07 | 1,449.07 | 17 |
| 2025-08-06 | 1,454.00 | 1,517.98 | 1,415.00 | 1,449.07 | 1,449.07 | 205 |
| 2025-08-05 | 1,404.00 | 1,489.99 | 1,404.00 | 1,458.52 | 1,458.52 | 92 |
| 2025-08-04 | 1,439.98 | 1,540.00 | 1,363.02 | 1,442.28 | 1,442.28 | 518 |
| 2025-08-01 | 1,474.51 | 1,508.05 | 1,456.00 | 1,508.05 | 1,508.05 | 16 |
| 2025-07-31 | 1,513.00 | 1,515.00 | 1,470.01 | 1,508.05 | 1,508.05 | 110 |
| 2025-07-30 | 1,509.80 | 1,509.80 | 1,456.00 | 1,491.72 | 1,491.72 | 66 |
| 2025-07-29 | 1,505.00 | 1,505.00 | 1,480.00 | 1,495.00 | 1,495.00 | 166 |
| 2025-07-28 | 1,454.01 | 1,519.01 | 1,454.01 | 1,488.36 | 1,488.36 | 23 |
| 2025-07-25 | 1,506.00 | 1,547.98 | 1,460.00 | 1,500.48 | 1,500.48 | 298 |
| 2025-07-24 | 1,523.00 | 1,523.00 | 1,455.00 | 1,505.31 | 1,505.31 | 224 |
| 2025-07-23 | 1,451.02 | 1,536.95 | 1,451.00 | 1,468.96 | 1,468.96 | 365 |
| 2025-07-22 | 1,455.21 | 1,600.00 | 1,420.00 | 1,496.12 | 1,496.12 | 1,904 |
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.