Khyber Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 410.00 | 451.09 | 410.00 | 443.62 | 443.62 | 112 |
| 2024-08-05 | 410.16 | 410.16 | 410.00 | 410.08 | 410.08 | 156 |
| 2024-08-02 | 410.16 | 410.16 | 370.00 | 372.87 | 372.87 | 25 |
| 2024-08-01 | 350.01 | 409.00 | 350.00 | 372.87 | 372.87 | 18 |
| 2024-07-31 | 355.10 | 372.87 | 345.50 | 372.87 | 372.87 | 28 |
| 2024-07-30 | 368.90 | 376.30 | 368.90 | 372.87 | 372.87 | 187 |
| 2024-07-29 | 342.00 | 342.09 | 342.00 | 342.09 | 342.09 | 71 |
| 2024-07-26 | 327.02 | 347.86 | 327.02 | 342.09 | 342.09 | 236 |
| 2024-07-25 | 327.02 | 327.02 | 327.02 | 327.02 | 327.02 | 100 |
| 2024-07-24 | 320.05 | 340.02 | 320.05 | 340.02 | 340.02 | 461 |
| 2024-07-23 | 302.92 | 360.00 | 302.92 | 309.11 | 309.11 | 116 |
| 2024-07-22 | 332.00 | 385.00 | 332.00 | 336.58 | 336.58 | 710 |
| 2024-07-19 | 359.00 | 363.65 | 325.02 | 363.08 | 363.08 | 1,083 |
| 2024-07-18 | 325.49 | 346.61 | 325.49 | 332.14 | 332.14 | 1,754 |
| 2024-07-15 | 340.00 | 340.00 | 316.54 | 316.54 | 316.54 | 2 |
| 2024-07-12 | 300.00 | 339.98 | 300.00 | 316.54 | 316.54 | 3 |
| 2024-07-10 | 317.01 | 340.00 | 316.54 | 316.54 | 316.54 | 8 |
| 2024-07-09 | 318.00 | 318.00 | 314.00 | 316.28 | 316.28 | 269 |
| 2024-07-08 | 318.00 | 318.00 | 317.00 | 317.01 | 317.01 | 543 |
| 2024-07-05 | 339.00 | 339.00 | 320.00 | 320.00 | 320.00 | 15 |
| 2024-07-04 | 354.90 | 354.90 | 319.99 | 320.00 | 320.00 | 881 |
| 2024-07-03 | 312.00 | 360.00 | 312.00 | 342.04 | 342.04 | 63 |
| 2024-06-28 | 359.20 | 359.20 | 342.04 | 342.04 | 342.04 | 1 |
| 2024-06-26 | 350.00 | 350.00 | 342.04 | 342.04 | 342.04 | 50 |
| 2024-06-25 | 335.20 | 350.00 | 335.01 | 342.04 | 342.04 | 114 |
| 2024-06-24 | 340.02 | 359.95 | 340.00 | 359.95 | 359.95 | 63 |
| 2024-06-21 | 330.00 | 359.95 | 330.00 | 359.95 | 359.95 | 1 |
| 2024-06-14 | 359.95 | 359.95 | 359.95 | 359.95 | 359.95 | 100 |
| 2024-06-13 | 390.00 | 390.00 | 329.50 | 345.05 | 345.05 | 336 |
| 2024-06-12 | 350.00 | 359.95 | 350.00 | 359.95 | 359.95 | 32 |
| 2024-06-11 | 359.95 | 375.00 | 336.20 | 359.95 | 359.95 | 1 |
| 2024-06-10 | 390.00 | 390.00 | 359.95 | 359.95 | 359.95 | 1 |
| 2024-06-07 | 363.00 | 363.00 | 355.00 | 359.95 | 359.95 | 103 |
| 2024-06-06 | 378.00 | 380.00 | 375.00 | 377.54 | 377.54 | 70 |
| 2024-06-05 | 390.00 | 398.40 | 390.00 | 398.40 | 398.40 | 1 |
| 2024-06-04 | 390.01 | 425.00 | 384.00 | 398.40 | 398.40 | 293 |
| 2024-06-03 | 388.00 | 415.00 | 388.00 | 415.00 | 415.00 | 27 |
| 2024-05-29 | 430.00 | 430.00 | 415.00 | 415.00 | 415.00 | 108 |
| 2024-05-24 | 410.10 | 450.00 | 401.10 | 438.11 | 438.11 | 395 |
| 2024-05-23 | 387.01 | 435.00 | 387.00 | 432.50 | 432.50 | 2,287 |
| 2024-05-22 | 415.33 | 465.00 | 415.33 | 416.48 | 416.48 | 303 |
| 2024-05-21 | 426.18 | 458.00 | 394.22 | 449.00 | 449.00 | 1,099 |
| 2024-05-20 | 426.18 | 426.18 | 426.18 | 426.18 | 426.18 | 201 |
| 2024-05-17 | 444.66 | 460.73 | 444.66 | 460.73 | 460.73 | 32 |
| 2024-05-16 | 479.37 | 515.00 | 479.37 | 480.71 | 480.71 | 369 |
| 2024-05-14 | 518.24 | 518.24 | 518.24 | 518.24 | 518.24 | 148 |
| 2024-04-29 | 560.26 | 560.26 | 560.26 | 560.26 | 560.26 | 87 |
| 2024-04-25 | 605.69 | 605.69 | 605.69 | 605.69 | 605.69 | 0 |
| 2024-04-23 | 607.53 | 607.53 | 607.53 | 607.53 | 607.53 | 0 |
| 2024-04-18 | 608.60 | 608.60 | 608.60 | 608.60 | 608.60 | 0 |
| 2024-04-17 | 611.13 | 611.13 | 611.13 | 611.13 | 611.13 | 0 |
| 2024-03-21 | 612.53 | 612.53 | 612.53 | 612.53 | 612.53 | 350 |
| 2024-03-06 | 662.19 | 662.19 | 662.19 | 662.19 | 662.19 | 0 |
| 2024-03-05 | 663.50 | 663.50 | 663.50 | 663.50 | 663.50 | 0 |
| 2024-03-04 | 666.06 | 666.06 | 666.06 | 666.06 | 666.06 | 0 |
| 2023-11-16 | 667.41 | 667.41 | 667.41 | 667.41 | 667.41 | 0 |
| 2023-11-15 | 689.73 | 689.73 | 689.73 | 689.73 | 689.73 | 0 |
| 2023-10-27 | 738.81 | 738.81 | 738.81 | 738.81 | 738.81 | 0 |
| 2023-10-06 | 751.02 | 751.02 | 751.02 | 751.02 | 751.02 | 150 |
| 2023-09-15 | 811.91 | 811.91 | 811.91 | 811.91 | 811.91 | 0 |
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.