Khyber Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 452.20 | 456.94 | 401.60 | 456.74 | 456.74 | 173 |
| 2025-04-15 | 415.20 | 423.99 | 408.53 | 415.40 | 415.40 | 15 |
| 2025-04-14 | 415.00 | 431.99 | 413.00 | 415.40 | 415.40 | 61 |
| 2025-04-11 | 444.21 | 474.00 | 395.33 | 405.02 | 405.02 | 229 |
| 2025-04-10 | 477.00 | 477.00 | 439.25 | 439.25 | 439.25 | 18 |
| 2025-04-09 | 437.92 | 465.99 | 437.92 | 437.92 | 437.92 | 31 |
| 2025-04-08 | 434.82 | 468.00 | 434.82 | 437.92 | 437.92 | 218 |
| 2025-04-07 | 435.83 | 483.13 | 435.83 | 483.13 | 483.13 | 29 |
| 2025-04-03 | 483.00 | 483.13 | 483.00 | 483.13 | 483.13 | 2 |
| 2025-03-27 | 485.00 | 485.00 | 483.13 | 483.13 | 483.13 | 45 |
| 2025-03-26 | 485.00 | 485.00 | 483.13 | 483.13 | 483.13 | 45 |
| 2025-03-25 | 455.00 | 483.13 | 455.00 | 483.13 | 483.13 | 1 |
| 2025-03-21 | 435.56 | 483.13 | 435.56 | 483.13 | 483.13 | 1 |
| 2025-03-20 | 455.00 | 483.13 | 455.00 | 483.13 | 483.13 | 7 |
| 2025-03-19 | 483.13 | 483.13 | 483.13 | 483.13 | 483.13 | 2 |
| 2025-03-18 | 435.01 | 483.13 | 435.00 | 483.13 | 483.13 | 10 |
| 2025-03-13 | 490.00 | 531.44 | 483.13 | 483.13 | 483.13 | 31 |
| 2025-03-11 | 455.00 | 499.98 | 431.03 | 483.13 | 483.13 | 146 |
| 2025-03-03 | 416.00 | 454.53 | 416.00 | 454.53 | 454.53 | 1 |
| 2025-02-28 | 433.00 | 459.00 | 415.00 | 454.53 | 454.53 | 6 |
| 2025-02-27 | 469.00 | 499.00 | 432.00 | 454.53 | 454.53 | 50 |
| 2025-02-24 | 463.00 | 463.00 | 454.53 | 454.53 | 454.53 | 17 |
| 2025-02-21 | 418.56 | 489.50 | 415.33 | 454.53 | 454.53 | 38 |
| 2025-02-20 | 415.00 | 454.53 | 415.00 | 454.53 | 454.53 | 44 |
| 2025-02-18 | 465.00 | 465.00 | 454.00 | 454.53 | 454.53 | 4 |
| 2025-02-12 | 416.00 | 454.53 | 416.00 | 454.53 | 454.53 | 8 |
| 2025-02-11 | 412.56 | 475.00 | 412.56 | 454.53 | 454.53 | 36 |
| 2025-02-10 | 445.00 | 454.53 | 410.09 | 454.53 | 454.53 | 20 |
| 2025-02-07 | 449.00 | 454.53 | 449.00 | 454.53 | 454.53 | 2 |
| 2025-02-06 | 450.60 | 454.53 | 450.60 | 454.53 | 454.53 | 1 |
| 2025-02-04 | 413.86 | 478.22 | 413.86 | 454.53 | 454.53 | 3 |
| 2025-02-03 | 451.56 | 462.00 | 451.56 | 454.53 | 454.53 | 131 |
| 2025-01-31 | 475.00 | 498.15 | 475.00 | 498.15 | 498.15 | 16 |
| 2025-01-29 | 465.86 | 498.15 | 449.49 | 498.15 | 498.15 | 24 |
| 2025-01-28 | 500.02 | 515.56 | 498.15 | 498.15 | 498.15 | 14 |
| 2025-01-24 | 451.55 | 498.15 | 451.55 | 498.15 | 498.15 | 50 |
| 2025-01-22 | 475.00 | 577.88 | 475.00 | 498.15 | 498.15 | 142 |
| 2025-01-21 | 535.02 | 574.99 | 515.02 | 526.08 | 526.08 | 125 |
| 2025-01-20 | 530.33 | 600.00 | 530.33 | 569.96 | 569.96 | 273 |
| 2025-01-17 | 500.00 | 602.57 | 500.00 | 589.25 | 589.25 | 311 |
| 2025-01-16 | 503.00 | 547.79 | 503.00 | 547.79 | 547.79 | 9 |
| 2025-01-15 | 546.99 | 547.79 | 546.99 | 547.79 | 547.79 | 3 |
| 2025-01-14 | 530.00 | 547.79 | 530.00 | 547.79 | 547.79 | 11 |
| 2025-01-09 | 547.00 | 549.99 | 495.00 | 547.79 | 547.79 | 36 |
| 2025-01-08 | 500.00 | 574.30 | 494.02 | 547.79 | 547.79 | 70 |
| 2025-01-07 | 528.00 | 610.00 | 528.00 | 547.79 | 547.79 | 223 |
| 2025-01-06 | 598.00 | 598.00 | 530.00 | 581.54 | 581.54 | 22 |
| 2025-01-03 | 570.00 | 599.00 | 564.30 | 581.54 | 581.54 | 63 |
| 2025-01-02 | 633.00 | 633.00 | 562.01 | 627.00 | 627.00 | 103 |
| 2025-01-01 | 619.00 | 638.99 | 619.00 | 619.00 | 619.00 | 23 |
| 2024-12-31 | 620.00 | 622.00 | 520.86 | 619.00 | 619.00 | 142 |
| 2024-12-30 | 576.00 | 633.00 | 575.21 | 578.73 | 578.73 | 73 |
| 2024-12-27 | 639.12 | 639.12 | 639.12 | 639.12 | 639.12 | 5 |
| 2024-12-20 | 639.00 | 639.12 | 580.00 | 639.12 | 639.12 | 48 |
| 2024-12-19 | 664.75 | 664.75 | 604.00 | 639.12 | 639.12 | 106 |
| 2024-12-18 | 709.97 | 709.97 | 631.00 | 664.75 | 664.75 | 90 |
| 2024-12-17 | 705.00 | 725.00 | 648.29 | 649.75 | 649.75 | 327 |
| 2024-12-16 | 750.00 | 779.00 | 706.46 | 720.32 | 720.32 | 287 |
| 2024-12-13 | 804.74 | 817.30 | 669.00 | 784.95 | 784.95 | 460 |
| 2024-12-12 | 750.24 | 750.24 | 651.01 | 743.00 | 743.00 | 326 |
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.