Pakistan Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1,410.89 | 1,410.89 | 1,390.00 | 1,393.16 | 1,393.16 | 1,894 |
| 2026-10-21 | 1,398.00 | 1,408.00 | 1,390.12 | 1,404.93 | 1,404.93 | 1,841 |
| 2026-10-20 | 1,400.01 | 1,410.00 | 1,390.00 | 1,404.72 | 1,404.72 | 403 |
| 2026-10-19 | 1,409.55 | 1,412.00 | 1,396.00 | 1,401.53 | 1,401.53 | 2,305 |
| 2026-10-16 | 1,410.00 | 1,410.30 | 1,400.00 | 1,400.00 | 1,400.00 | 407 |
| 2026-10-15 | 1,401.01 | 1,410.00 | 1,395.11 | 1,400.15 | 1,400.15 | 300 |
| 2026-10-14 | 1,406.00 | 1,414.45 | 1,400.00 | 1,400.82 | 1,400.82 | 653 |
| 2026-10-13 | 1,410.00 | 1,418.00 | 1,395.00 | 1,411.99 | 1,411.99 | 807 |
| 2026-10-12 | 1,395.00 | 1,430.00 | 1,395.00 | 1,417.30 | 1,417.30 | 11,267 |
| 2026-10-09 | 1,405.00 | 1,405.00 | 1,385.00 | 1,395.02 | 1,395.02 | 342 |
| 2026-10-08 | 1,399.40 | 1,407.00 | 1,380.00 | 1,391.55 | 1,391.55 | 1,252 |
| 2026-10-07 | 1,392.12 | 1,408.00 | 1,392.11 | 1,399.37 | 1,399.37 | 81 |
| 2026-10-06 | 1,397.90 | 1,403.00 | 1,392.20 | 1,401.00 | 1,401.00 | 4,626 |
| 2026-10-05 | 1,400.00 | 1,400.00 | 1,385.00 | 1,393.69 | 1,393.69 | 7,993 |
| 2026-10-02 | 1,407.99 | 1,408.00 | 1,385.44 | 1,399.87 | 1,399.87 | 5,142 |
| 2026-10-01 | 1,380.55 | 1,409.55 | 1,380.55 | 1,396.25 | 1,396.25 | 2,131 |
| 2026-09-30 | 1,390.00 | 1,418.00 | 1,390.00 | 1,397.49 | 1,397.49 | 1,668 |
| 2026-09-29 | 1,409.00 | 1,409.00 | 1,386.00 | 1,401.80 | 1,401.80 | 721 |
| 2026-09-28 | 1,400.00 | 1,427.00 | 1,385.11 | 1,390.00 | 1,390.00 | 14,434 |
| 2026-09-25 | 1,405.00 | 1,450.00 | 1,395.00 | 1,403.47 | 1,403.47 | 63,598 |
| 2026-09-24 | 1,412.99 | 1,412.99 | 1,391.19 | 1,400.22 | 1,400.22 | 1,922 |
| 2026-09-23 | 1,413.00 | 1,440.00 | 1,390.00 | 1,400.66 | 1,400.66 | 3,391 |
| 2026-09-22 | 1,365.00 | 1,455.00 | 1,364.55 | 1,405.47 | 1,405.47 | 45,950 |
Page 1 of 1 · 23 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.