Pakistan Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,578.00 | 1,597.95 | 1,538.00 | 1,540.01 | 1,427.33 | 6,681 |
| 2025-11-04 | 1,590.00 | 1,609.00 | 1,577.55 | 1,590.34 | 1,473.98 | 4,129 |
| 2025-11-03 | 1,557.55 | 1,598.99 | 1,557.55 | 1,590.26 | 1,473.91 | 2,783 |
| 2025-10-31 | 1,555.00 | 1,589.00 | 1,555.00 | 1,576.20 | 1,460.87 | 4,117 |
| 2025-10-30 | 1,596.00 | 1,600.00 | 1,530.00 | 1,549.59 | 1,436.21 | 17,483 |
| 2025-10-29 | 1,625.20 | 1,690.00 | 1,596.00 | 1,605.00 | 1,469.03 | 58,692 |
| 2025-10-28 | 1,595.55 | 1,670.00 | 1,595.55 | 1,625.20 | 1,487.52 | 13,893 |
| 2025-10-27 | 1,610.00 | 1,635.00 | 1,580.55 | 1,614.77 | 1,477.97 | 29,212 |
| 2025-10-24 | 1,558.00 | 1,665.00 | 1,540.00 | 1,614.13 | 1,477.39 | 89,388 |
← NewerPage 5 of 5 · 249 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 35.0000 PKR |
| 2026-05-08 | 35.0000 PKR |
| 2026-03-27 | 35.0000 PKR |
| 2025-10-30 | 20.0000 PKR |
| 2025-10-02 | 30.0000 PKR |
| 2025-08-13 | 40.0000 PKR |
| 2025-04-30 | 30.0000 PKR |
| 2025-03-18 | 30.0000 PKR |
| 2024-10-30 | 30.0000 PKR |
| 2024-09-13 | 35.0000 PKR |
| 2024-08-16 | 30.0000 PKR |
| 2024-07-01 | 30.0000 PKR |
| 2023-12-28 | 22.0000 PKR |
| 2023-11-03 | 10.0000 PKR |
| 2022-10-28 | 10.0000 PKR |
| 2022-08-15 | 10.0000 PKR |
| 2022-08-04 | 10.0000 PKR |
| 2022-04-13 | 28.0000 PKR |
| 2021-11-03 | 26.0000 PKR |
| 2021-08-13 | 26.0000 PKR |
| 2021-04-14 | 28.0000 PKR |
| 2020-11-05 | 20.0000 PKR |
| 2020-08-06 | 15.0000 PKR |
| 2020-04-29 | 23.0000 PKR |
| 2020-04-16 | 23.0000 PKR |
| 2019-10-30 | 13.0000 PKR |
| 2019-08-20 | 13.0000 PKR |
| 2019-04-12 | 22.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.