Khyber Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 1,401.00 | 1,475.00 | 1,355.00 | 1,455.21 | 1,455.21 | 534 |
| 2025-07-18 | 1,480.00 | 1,480.00 | 1,395.00 | 1,399.65 | 1,399.65 | 124 |
| 2025-07-17 | 1,380.01 | 1,474.98 | 1,380.00 | 1,409.60 | 1,409.60 | 422 |
| 2025-07-16 | 1,545.00 | 1,545.00 | 1,361.26 | 1,412.83 | 1,412.83 | 60 |
| 2025-07-15 | 1,420.00 | 1,447.98 | 1,341.00 | 1,406.72 | 1,406.72 | 161 |
| 2025-07-14 | 1,490.00 | 1,490.00 | 1,410.00 | 1,438.53 | 1,438.53 | 512 |
| 2025-07-11 | 1,500.00 | 1,500.00 | 1,400.02 | 1,425.80 | 1,425.80 | 445 |
| 2025-07-10 | 1,368.28 | 1,505.11 | 1,330.00 | 1,463.46 | 1,463.46 | 2,173 |
| 2025-07-09 | 1,405.00 | 1,405.00 | 1,363.00 | 1,368.28 | 1,368.28 | 367 |
| 2025-07-08 | 1,496.94 | 1,496.94 | 1,361.02 | 1,403.08 | 1,403.08 | 548 |
| 2025-07-07 | 1,589.00 | 1,589.00 | 1,435.01 | 1,468.05 | 1,468.05 | 199 |
| 2025-07-04 | 1,524.00 | 1,549.89 | 1,410.00 | 1,477.87 | 1,477.87 | 377 |
| 2025-07-03 | 1,620.00 | 1,620.00 | 1,412.00 | 1,449.80 | 1,449.80 | 633 |
| 2025-07-02 | 1,510.00 | 1,511.80 | 1,450.00 | 1,486.16 | 1,486.16 | 1,067 |
| 2025-07-01 | 1,256.01 | 1,381.57 | 1,254.01 | 1,374.41 | 1,374.41 | 1,394 |
| 2025-06-30 | 1,287.05 | 1,290.00 | 1,220.02 | 1,255.97 | 1,255.97 | 473 |
| 2025-06-27 | 1,280.00 | 1,312.00 | 1,268.05 | 1,287.05 | 1,287.05 | 299 |
| 2025-06-26 | 1,277.49 | 1,298.99 | 1,255.99 | 1,279.74 | 1,279.74 | 394 |
| 2025-06-25 | 1,270.00 | 1,279.96 | 1,201.01 | 1,277.49 | 1,277.49 | 359 |
| 2025-06-24 | 1,199.00 | 1,279.00 | 1,101.02 | 1,234.59 | 1,234.59 | 272 |
| 2025-06-23 | 1,262.48 | 1,262.48 | 1,161.50 | 1,174.63 | 1,174.63 | 115 |
| 2025-06-20 | 1,285.00 | 1,300.00 | 1,249.00 | 1,262.48 | 1,262.48 | 104 |
| 2025-06-19 | 1,355.00 | 1,384.99 | 1,285.00 | 1,289.35 | 1,289.35 | 505 |
| 2025-06-18 | 1,420.02 | 1,487.00 | 1,320.00 | 1,349.31 | 1,349.31 | 908 |
| 2025-06-17 | 1,453.59 | 1,776.61 | 1,453.59 | 1,457.04 | 1,457.04 | 7,294 |
| 2025-06-16 | 1,615.10 | 1,615.10 | 1,615.10 | 1,615.10 | 1,615.10 | 82 |
| 2025-06-13 | 1,794.55 | 1,794.55 | 1,794.55 | 1,794.55 | 1,794.55 | 89 |
| 2025-06-12 | 1,993.94 | 1,993.94 | 1,993.94 | 1,993.94 | 1,993.94 | 23 |
| 2025-06-11 | 2,215.49 | 2,215.49 | 2,215.49 | 2,215.49 | 2,215.49 | 50 |
| 2025-06-10 | 2,461.65 | 2,461.65 | 2,461.65 | 2,461.65 | 2,461.65 | 131 |
| 2025-06-05 | 2,735.17 | 2,735.17 | 2,735.17 | 2,735.17 | 2,735.17 | 55 |
| 2025-06-04 | 3,714.44 | 3,714.44 | 3,039.08 | 3,039.08 | 3,039.08 | 3,395 |
| 2025-06-03 | 3,376.76 | 3,376.76 | 3,070.00 | 3,376.76 | 3,376.76 | 3,075 |
| 2025-06-02 | 3,069.78 | 3,069.78 | 3,069.78 | 3,069.78 | 3,069.78 | 201 |
| 2025-05-30 | 2,790.71 | 2,790.71 | 2,790.71 | 2,790.71 | 2,790.71 | 250 |
| 2025-05-29 | 2,537.01 | 2,537.01 | 2,537.01 | 2,537.01 | 2,537.01 | 101 |
| 2025-05-27 | 2,306.37 | 2,306.37 | 2,306.37 | 2,306.37 | 2,306.37 | 33 |
| 2025-05-26 | 2,096.70 | 2,096.70 | 2,096.70 | 2,096.70 | 2,096.70 | 122 |
| 2025-05-23 | 1,906.09 | 1,906.09 | 1,906.09 | 1,906.09 | 1,906.09 | 239 |
| 2025-05-22 | 1,732.81 | 1,732.81 | 1,732.81 | 1,732.81 | 1,732.81 | 53 |
| 2025-05-21 | 1,575.28 | 1,575.28 | 1,575.28 | 1,575.28 | 1,575.28 | 162 |
| 2025-05-20 | 1,432.07 | 1,432.07 | 1,432.07 | 1,432.07 | 1,432.07 | 230 |
| 2025-05-19 | 1,301.88 | 1,301.88 | 1,301.88 | 1,301.88 | 1,301.88 | 81 |
| 2025-05-16 | 1,183.53 | 1,183.53 | 1,183.53 | 1,183.53 | 1,183.53 | 125 |
| 2025-05-15 | 1,075.94 | 1,075.94 | 1,075.94 | 1,075.94 | 1,075.94 | 133 |
| 2025-05-14 | 978.13 | 978.13 | 978.13 | 978.13 | 978.13 | 67 |
| 2025-05-13 | 889.21 | 889.21 | 889.21 | 889.21 | 889.21 | 484 |
| 2025-05-12 | 808.37 | 808.37 | 661.39 | 808.37 | 808.37 | 1,153 |
| 2025-05-09 | 734.88 | 734.88 | 734.88 | 734.88 | 734.88 | 498 |
| 2025-05-08 | 668.07 | 668.07 | 668.07 | 668.07 | 668.07 | 422 |
| 2025-05-07 | 607.34 | 607.34 | 607.34 | 607.34 | 607.34 | 616 |
| 2025-05-06 | 552.13 | 552.13 | 540.00 | 552.13 | 552.13 | 99 |
| 2025-05-05 | 495.98 | 501.94 | 440.00 | 501.94 | 501.94 | 2,815 |
| 2025-05-02 | 456.28 | 499.99 | 420.00 | 456.31 | 456.31 | 23 |
| 2025-04-30 | 456.29 | 456.31 | 456.29 | 456.31 | 456.31 | 5 |
| 2025-04-29 | 456.31 | 456.31 | 422.01 | 456.31 | 456.31 | 9 |
| 2025-04-28 | 411.09 | 502.35 | 411.09 | 456.31 | 456.31 | 98 |
| 2025-04-24 | 456.00 | 456.74 | 456.00 | 456.74 | 456.74 | 2 |
| 2025-04-23 | 502.25 | 502.25 | 430.10 | 456.74 | 456.74 | 8 |
| 2025-04-22 | 500.00 | 502.00 | 420.01 | 456.74 | 456.74 | 22 |
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.