Khyber Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,600.25 | 1,645.88 | 1,560.00 | 1,625.21 | 1,625.21 | 303 |
| 2026-10-21 | 1,650.01 | 1,750.00 | 1,550.01 | 1,725.00 | 1,725.00 | 128 |
| 2026-10-20 | 1,652.00 | 1,690.25 | 1,645.00 | 1,690.25 | 1,690.25 | 5 |
| 2026-10-19 | 1,690.00 | 1,739.88 | 1,690.00 | 1,690.25 | 1,690.25 | 13 |
| 2026-10-14 | 1,690.25 | 1,690.25 | 1,690.25 | 1,690.25 | 1,690.25 | 1 |
| 2026-10-13 | 1,699.96 | 1,749.00 | 1,688.92 | 1,690.25 | 1,690.25 | 29 |
| 2026-10-12 | 1,635.01 | 1,735.90 | 1,635.01 | 1,688.92 | 1,688.92 | 73 |
| 2026-10-09 | 1,735.01 | 1,784.73 | 1,735.01 | 1,784.73 | 1,784.73 | 8 |
| 2026-10-08 | 1,770.01 | 1,784.73 | 1,700.01 | 1,784.73 | 1,784.73 | 7 |
| 2026-10-07 | 1,784.78 | 1,784.78 | 1,728.69 | 1,784.73 | 1,784.73 | 7 |
| 2026-10-06 | 1,778.00 | 1,799.00 | 1,769.90 | 1,784.73 | 1,784.73 | 20 |
| 2026-10-05 | 1,821.01 | 1,821.01 | 1,771.01 | 1,777.67 | 1,777.67 | 90 |
| 2026-10-02 | 1,865.35 | 1,887.98 | 1,830.01 | 1,847.60 | 1,847.60 | 9 |
| 2026-10-01 | 1,851.01 | 1,851.01 | 1,800.00 | 1,847.60 | 1,847.60 | 6 |
| 2026-09-30 | 1,825.01 | 1,889.99 | 1,810.00 | 1,847.60 | 1,847.60 | 31 |
| 2026-09-29 | 1,829.01 | 1,890.00 | 1,829.01 | 1,887.36 | 1,887.36 | 24 |
| 2026-09-28 | 1,825.50 | 1,899.44 | 1,825.50 | 1,899.44 | 1,899.44 | 2 |
| 2026-09-25 | 1,895.00 | 1,899.44 | 1,895.00 | 1,899.44 | 1,899.44 | 11 |
| 2026-09-24 | 1,900.00 | 1,900.00 | 1,871.26 | 1,899.44 | 1,899.44 | 31 |
| 2026-09-23 | 1,820.00 | 1,899.00 | 1,820.00 | 1,871.26 | 1,871.26 | 51 |
| 2026-09-22 | 1,811.85 | 1,830.00 | 1,811.85 | 1,812.68 | 1,812.68 | 24 |
| 2026-09-21 | 1,850.00 | 1,890.00 | 1,730.02 | 1,811.83 | 1,811.83 | 43 |
| 2026-09-18 | 1,927.95 | 1,927.95 | 1,880.00 | 1,922.04 | 1,922.04 | 24 |
| 2026-09-17 | 1,910.00 | 1,928.95 | 1,910.00 | 1,928.95 | 1,928.95 | 5 |
| 2026-09-16 | 1,929.00 | 1,929.00 | 1,880.01 | 1,928.95 | 1,928.95 | 33 |
| 2026-09-15 | 1,875.99 | 1,929.95 | 1,875.99 | 1,929.95 | 1,929.95 | 1 |
| 2026-09-14 | 1,900.00 | 1,929.95 | 1,860.01 | 1,929.95 | 1,929.95 | 2 |
| 2026-09-11 | 1,929.95 | 1,929.95 | 1,870.20 | 1,929.95 | 1,929.95 | 48 |
| 2026-09-10 | 1,900.00 | 1,930.00 | 1,855.01 | 1,886.60 | 1,886.60 | 69 |
| 2026-09-09 | 1,716.00 | 1,884.95 | 1,625.02 | 1,869.90 | 1,869.90 | 100 |
| 2026-09-08 | 1,770.25 | 1,785.06 | 1,770.25 | 1,785.06 | 1,785.06 | 3 |
| 2026-09-07 | 1,800.00 | 1,860.00 | 1,785.06 | 1,785.06 | 1,785.06 | 2 |
| 2026-09-04 | 1,865.35 | 1,920.00 | 1,785.06 | 1,785.06 | 1,785.06 | 5 |
| 2026-09-03 | 1,850.01 | 1,875.95 | 1,720.02 | 1,785.06 | 1,785.06 | 75 |
| 2026-09-02 | 1,835.01 | 1,907.21 | 1,835.01 | 1,907.21 | 1,907.21 | 1 |
| 2026-09-01 | 1,810.00 | 1,940.35 | 1,810.00 | 1,907.21 | 1,907.21 | 18 |
| 2026-08-31 | 1,958.99 | 1,995.00 | 1,885.00 | 1,944.26 | 1,944.26 | 26 |
| 2026-08-28 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 2 |
| 2026-08-27 | 1,990.00 | 1,990.00 | 1,950.00 | 1,960.00 | 1,960.00 | 120 |
| 2026-08-24 | 1,985.01 | 2,019.98 | 1,800.12 | 1,945.12 | 1,945.12 | 173 |
| 2026-08-21 | 1,977.35 | 2,024.99 | 1,785.02 | 1,981.92 | 1,981.92 | 42 |
| 2026-08-20 | 1,975.25 | 2,029.99 | 1,975.25 | 1,975.27 | 1,975.27 | 23 |
| 2026-08-19 | 1,975.01 | 2,029.99 | 1,975.01 | 2,002.50 | 2,002.50 | 3 |
| 2026-08-18 | 1,999.90 | 2,060.00 | 1,900.00 | 2,002.50 | 2,002.50 | 64 |
| 2026-08-17 | 1,998.34 | 2,050.00 | 1,970.00 | 2,007.14 | 2,007.14 | 169 |
| 2026-08-13 | 2,000.00 | 2,027.25 | 1,981.25 | 2,019.79 | 2,019.79 | 9 |
| 2026-08-12 | 1,995.35 | 2,040.00 | 1,980.00 | 2,019.79 | 2,019.79 | 45 |
| 2026-08-11 | 1,980.01 | 1,995.36 | 1,980.01 | 1,995.35 | 1,995.35 | 19 |
| 2026-08-10 | 2,000.80 | 2,040.96 | 1,876.00 | 1,998.70 | 1,998.70 | 138 |
| 2026-08-07 | 2,010.01 | 2,069.97 | 2,000.00 | 2,000.80 | 2,000.80 | 116 |
| 2026-08-06 | 2,007.80 | 2,025.35 | 1,981.32 | 1,981.32 | 1,981.32 | 13 |
| 2026-08-05 | 2,075.96 | 2,095.99 | 1,850.10 | 1,981.32 | 1,981.32 | 479 |
| 2026-08-04 | 2,016.01 | 2,060.00 | 2,016.01 | 2,041.10 | 2,041.10 | 80 |
| 2026-08-03 | 2,049.35 | 2,175.00 | 2,020.00 | 2,157.19 | 2,157.19 | 210 |
| 2026-07-31 | 2,077.46 | 2,077.46 | 1,975.10 | 2,002.81 | 2,002.81 | 136 |
| 2026-07-30 | 2,088.00 | 2,119.99 | 2,050.00 | 2,077.46 | 2,077.46 | 672 |
| 2026-07-29 | 1,860.01 | 2,095.00 | 1,850.00 | 2,088.41 | 2,088.41 | 183 |
| 2026-07-28 | 2,130.00 | 2,130.00 | 1,990.00 | 1,998.29 | 1,998.29 | 292 |
| 2026-07-27 | 2,089.08 | 2,089.08 | 1,930.00 | 2,045.00 | 2,045.00 | 110 |
| 2026-07-24 | 2,219.00 | 2,219.00 | 2,050.00 | 2,089.08 | 2,089.08 | 130 |
Page 1 of 14 · 810 trading daysOlder →
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.