Khyber Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 307.00 | 313.99 | 303.50 | 309.85 | 309.85 | 675 |
| 2024-08-20 | 313.90 | 313.90 | 302.50 | 306.73 | 306.73 | 215 |
| 2024-08-19 | 306.00 | 309.00 | 306.00 | 308.00 | 308.00 | 1,151 |
| 2024-08-16 | 310.00 | 318.00 | 305.00 | 308.51 | 308.51 | 4,627 |
| 2024-08-15 | 305.00 | 318.00 | 305.00 | 313.13 | 313.13 | 4,254 |
| 2024-08-13 | 313.33 | 318.00 | 305.99 | 306.07 | 306.07 | 8,776 |
| 2024-08-12 | 283.01 | 309.90 | 281.02 | 304.34 | 304.34 | 14,208 |
| 2024-08-09 | 292.00 | 292.00 | 284.50 | 289.97 | 289.97 | 500 |
| 2024-08-08 | 294.00 | 294.00 | 284.99 | 285.00 | 285.00 | 780 |
| 2024-08-07 | 282.30 | 289.00 | 282.30 | 287.96 | 287.96 | 1,626 |
| 2024-08-06 | 291.90 | 291.90 | 281.10 | 290.88 | 290.88 | 190 |
| 2024-08-05 | 296.50 | 296.50 | 291.90 | 291.96 | 291.96 | 237 |
| 2024-08-02 | 293.00 | 293.00 | 285.20 | 289.01 | 289.01 | 363 |
| 2024-08-01 | 282.05 | 291.94 | 282.05 | 288.04 | 288.04 | 251 |
| 2024-07-30 | 293.00 | 293.00 | 288.00 | 288.00 | 288.00 | 1,322 |
| 2024-07-29 | 298.00 | 298.00 | 290.00 | 290.57 | 290.57 | 2,610 |
| 2024-07-26 | 297.00 | 297.00 | 293.00 | 293.10 | 293.10 | 135 |
| 2024-07-24 | 293.99 | 298.00 | 293.99 | 297.99 | 297.99 | 662 |
| 2024-07-23 | 298.40 | 298.40 | 286.87 | 293.11 | 293.11 | 1,725 |
| 2024-07-22 | 290.00 | 292.00 | 285.00 | 289.75 | 289.75 | 3,548 |
| 2024-07-19 | 298.00 | 298.90 | 292.50 | 294.08 | 294.08 | 258 |
| 2024-07-18 | 300.00 | 300.00 | 292.50 | 299.65 | 299.65 | 1,855 |
| 2024-07-15 | 303.99 | 303.99 | 295.00 | 296.00 | 296.00 | 4,026 |
| 2024-07-12 | 299.00 | 299.00 | 295.00 | 295.00 | 295.00 | 101 |
| 2024-07-11 | 290.01 | 298.99 | 290.00 | 290.29 | 290.29 | 1,373 |
| 2024-07-10 | 304.00 | 304.44 | 293.01 | 294.46 | 294.46 | 3,559 |
| 2024-07-09 | 295.00 | 309.40 | 295.00 | 300.04 | 300.04 | 3,757 |
| 2024-07-08 | 313.00 | 313.00 | 271.00 | 296.97 | 296.97 | 3,066 |
| 2024-07-05 | 302.90 | 314.00 | 295.50 | 298.39 | 298.39 | 1,090 |
| 2024-07-04 | 296.10 | 302.00 | 292.00 | 299.48 | 299.48 | 2,261 |
| 2024-07-03 | 292.00 | 297.89 | 291.05 | 295.02 | 295.02 | 1,500 |
| 2024-07-02 | 287.00 | 293.90 | 287.00 | 293.50 | 293.50 | 900 |
| 2024-07-01 | 293.00 | 299.99 | 288.99 | 291.06 | 291.06 | 3,191 |
| 2024-06-28 | 290.00 | 304.90 | 286.20 | 288.61 | 288.61 | 1,500 |
| 2024-06-27 | 307.00 | 307.00 | 290.00 | 293.66 | 293.66 | 12,913 |
| 2024-06-26 | 306.90 | 306.90 | 295.00 | 298.69 | 298.69 | 3,014 |
| 2024-06-25 | 302.10 | 318.88 | 297.00 | 297.03 | 297.03 | 4,522 |
| 2024-06-24 | 300.10 | 320.00 | 300.00 | 305.47 | 305.47 | 34,470 |
| 2024-06-21 | 305.01 | 312.00 | 303.00 | 306.00 | 306.00 | 4,871 |
| 2024-06-20 | 296.99 | 315.00 | 295.02 | 308.73 | 308.73 | 10,427 |
| 2024-06-14 | 299.00 | 299.00 | 291.89 | 291.90 | 291.90 | 223 |
| 2024-06-13 | 290.00 | 293.00 | 285.15 | 286.06 | 286.06 | 754 |
| 2024-06-12 | 285.00 | 290.00 | 285.00 | 288.10 | 288.10 | 205 |
| 2024-06-11 | 294.90 | 294.90 | 285.10 | 289.63 | 289.63 | 439 |
| 2024-06-10 | 296.00 | 296.00 | 285.10 | 289.54 | 289.54 | 714 |
| 2024-06-07 | 298.84 | 312.00 | 281.10 | 294.70 | 294.70 | 5,102 |
| 2024-06-06 | 293.00 | 300.00 | 293.00 | 293.86 | 293.86 | 728 |
| 2024-06-05 | 301.99 | 303.00 | 296.00 | 296.78 | 296.78 | 1,206 |
| 2024-06-04 | 303.00 | 303.00 | 292.10 | 302.06 | 302.06 | 126 |
| 2024-06-03 | 305.00 | 305.00 | 295.00 | 296.24 | 296.24 | 81 |
| 2024-05-31 | 305.00 | 305.00 | 294.10 | 296.24 | 296.24 | 1,095 |
| 2024-05-30 | 299.80 | 300.00 | 294.00 | 299.00 | 299.00 | 2,433 |
| 2024-05-29 | 295.10 | 323.71 | 290.10 | 295.05 | 295.05 | 16,326 |
| 2024-05-27 | 304.70 | 304.70 | 298.00 | 299.73 | 299.73 | 709 |
| 2024-05-24 | 308.90 | 308.90 | 286.00 | 300.42 | 300.42 | 1,194 |
| 2024-05-23 | 304.80 | 304.80 | 300.00 | 302.09 | 302.09 | 156 |
| 2024-05-22 | 305.00 | 305.00 | 299.00 | 301.81 | 301.81 | 5,021 |
| 2024-05-21 | 311.00 | 312.25 | 286.02 | 305.00 | 305.00 | 3,154 |
| 2024-05-20 | 314.00 | 320.00 | 308.10 | 309.03 | 309.03 | 5,133 |
| 2024-05-17 | 312.50 | 318.64 | 312.50 | 314.70 | 314.70 | 394 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-10-19 | 1.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.