Khyber Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-11 | 689.99 | 694.00 | 568.69 | 684.99 | 684.99 | 463 |
| 2024-12-10 | 638.29 | 638.30 | 610.01 | 631.88 | 631.88 | 330 |
| 2024-12-09 | 574.00 | 580.27 | 574.00 | 580.27 | 580.27 | 91 |
| 2024-12-06 | 527.01 | 527.67 | 527.00 | 527.52 | 527.52 | 31 |
| 2024-12-05 | 436.09 | 479.70 | 436.09 | 479.70 | 479.70 | 122 |
| 2024-12-04 | 436.81 | 436.81 | 400.00 | 436.09 | 436.09 | 154 |
| 2024-12-03 | 397.10 | 397.10 | 397.10 | 397.10 | 397.10 | 100 |
| 2024-11-29 | 397.10 | 397.10 | 361.00 | 361.00 | 361.00 | 6 |
| 2024-11-28 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | 0 |
| 2024-11-27 | 360.89 | 360.89 | 360.89 | 360.89 | 360.89 | 0 |
| 2024-11-22 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 522 |
| 2024-11-21 | 375.00 | 375.00 | 358.29 | 358.29 | 358.29 | 1 |
| 2024-11-20 | 377.00 | 377.00 | 341.10 | 341.30 | 341.30 | 117 |
| 2024-11-18 | 377.00 | 414.55 | 376.87 | 376.87 | 376.87 | 19 |
| 2024-11-15 | 395.00 | 457.00 | 375.05 | 376.87 | 376.87 | 106 |
| 2024-11-14 | 405.10 | 489.70 | 405.10 | 416.06 | 416.06 | 202 |
| 2024-11-13 | 405.10 | 494.99 | 405.10 | 450.11 | 450.11 | 59 |
| 2024-11-12 | 445.00 | 525.00 | 445.00 | 450.11 | 450.11 | 103 |
| 2024-11-11 | 485.01 | 485.01 | 485.01 | 485.01 | 485.01 | 200 |
| 2024-11-08 | 447.93 | 545.00 | 447.93 | 531.88 | 531.88 | 622 |
| 2024-11-06 | 485.00 | 497.70 | 485.00 | 497.70 | 497.70 | 26 |
| 2024-11-05 | 497.70 | 497.70 | 497.70 | 497.70 | 497.70 | 3 |
| 2024-10-28 | 455.00 | 497.70 | 455.00 | 497.70 | 497.70 | 50 |
| 2024-10-25 | 454.10 | 504.52 | 454.10 | 504.52 | 504.52 | 1 |
| 2024-10-22 | 414.00 | 505.45 | 414.00 | 504.52 | 504.52 | 167 |
| 2024-10-16 | 425.00 | 495.00 | 425.00 | 459.50 | 459.50 | 284 |
| 2024-10-15 | 490.00 | 500.00 | 455.00 | 455.00 | 455.00 | 24 |
| 2024-10-14 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 101 |
| 2024-10-09 | 417.00 | 456.00 | 374.10 | 450.04 | 450.04 | 107 |
| 2024-10-08 | 450.79 | 450.79 | 406.10 | 415.41 | 415.41 | 277 |
| 2024-10-07 | 423.15 | 465.00 | 423.15 | 450.79 | 450.79 | 1,095 |
| 2024-10-03 | 423.15 | 423.15 | 423.15 | 423.15 | 423.15 | 51 |
| 2024-10-01 | 423.00 | 423.15 | 423.00 | 423.15 | 423.15 | 1 |
| 2024-09-27 | 382.00 | 423.15 | 382.00 | 423.15 | 423.15 | 1 |
| 2024-09-26 | 423.15 | 423.15 | 423.15 | 423.15 | 423.15 | 26 |
| 2024-09-25 | 430.00 | 465.00 | 423.15 | 423.15 | 423.15 | 5 |
| 2024-09-23 | 464.85 | 464.85 | 423.15 | 423.15 | 423.15 | 52 |
| 2024-09-20 | 410.00 | 437.77 | 409.77 | 423.15 | 423.15 | 310 |
| 2024-09-19 | 474.00 | 474.00 | 396.00 | 439.60 | 439.60 | 14 |
| 2024-09-18 | 478.00 | 533.00 | 436.37 | 439.60 | 439.60 | 225 |
| 2024-09-16 | 479.50 | 532.60 | 479.35 | 484.85 | 484.85 | 126 |
| 2024-09-12 | 532.61 | 532.61 | 532.61 | 532.61 | 532.61 | 2 |
| 2024-09-11 | 491.50 | 534.92 | 491.50 | 534.92 | 534.92 | 43 |
| 2024-09-10 | 545.81 | 545.81 | 545.81 | 545.81 | 545.81 | 177 |
| 2024-09-04 | 599.25 | 606.46 | 599.25 | 606.46 | 606.46 | 1 |
| 2024-09-03 | 606.46 | 612.00 | 606.46 | 606.46 | 606.46 | 259 |
| 2024-08-29 | 607.00 | 673.84 | 607.00 | 673.84 | 673.84 | 10 |
| 2024-08-28 | 674.99 | 674.99 | 645.00 | 673.84 | 673.84 | 52 |
| 2024-08-26 | 586.00 | 625.00 | 586.00 | 621.90 | 621.90 | 310 |
| 2024-08-23 | 619.99 | 619.99 | 519.25 | 585.66 | 585.66 | 95 |
| 2024-08-22 | 531.00 | 585.59 | 513.35 | 575.19 | 575.19 | 221 |
| 2024-08-21 | 540.00 | 540.00 | 513.01 | 532.35 | 532.35 | 124 |
| 2024-08-19 | 559.98 | 569.19 | 559.98 | 569.19 | 569.19 | 20 |
| 2024-08-16 | 590.00 | 590.00 | 512.27 | 569.19 | 569.19 | 20 |
| 2024-08-15 | 512.27 | 569.19 | 512.27 | 569.19 | 569.19 | 1 |
| 2024-08-13 | 570.00 | 600.00 | 565.00 | 569.19 | 569.19 | 123 |
| 2024-08-12 | 646.99 | 646.99 | 540.11 | 623.64 | 623.64 | 637 |
| 2024-08-09 | 590.19 | 590.19 | 487.02 | 588.89 | 588.89 | 423 |
| 2024-08-08 | 536.78 | 536.78 | 536.49 | 536.54 | 536.54 | 130 |
| 2024-08-07 | 444.00 | 487.98 | 444.00 | 487.98 | 487.98 | 258 |
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.