Khyber Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 320.00 | 320.00 | 310.00 | 312.96 | 312.96 | 2,773 |
| 2024-05-15 | 314.44 | 322.99 | 314.44 | 319.71 | 319.71 | 4,541 |
| 2024-05-14 | 322.00 | 322.00 | 315.00 | 317.17 | 317.17 | 2,596 |
| 2024-05-13 | 320.00 | 327.00 | 315.50 | 317.95 | 317.95 | 4,976 |
| 2024-05-10 | 315.00 | 338.00 | 315.00 | 315.92 | 315.92 | 9,658 |
| 2024-05-09 | 310.00 | 333.00 | 305.10 | 317.95 | 317.95 | 10,642 |
| 2024-05-08 | 320.00 | 320.00 | 307.35 | 310.05 | 310.05 | 8,442 |
| 2024-05-07 | 349.00 | 349.00 | 316.25 | 319.28 | 319.28 | 18,243 |
| 2024-05-06 | 335.46 | 335.46 | 325.05 | 335.46 | 335.46 | 17,625 |
| 2024-05-03 | 312.06 | 312.06 | 302.00 | 312.06 | 312.06 | 17,969 |
| 2024-05-02 | 290.29 | 290.29 | 290.29 | 290.29 | 290.29 | 9,745 |
| 2024-04-30 | 270.00 | 272.00 | 267.01 | 270.04 | 270.04 | 1,391 |
| 2024-04-29 | 277.70 | 277.70 | 266.00 | 267.34 | 267.34 | 2,351 |
| 2024-04-26 | 279.00 | 279.00 | 270.10 | 272.13 | 272.13 | 735 |
| 2024-04-25 | 276.00 | 277.00 | 272.10 | 275.90 | 275.90 | 1,935 |
| 2024-04-24 | 275.99 | 275.99 | 274.00 | 274.99 | 274.99 | 1,076 |
| 2024-04-23 | 276.85 | 276.85 | 270.00 | 274.55 | 274.55 | 5,047 |
| 2024-04-22 | 270.00 | 277.00 | 270.00 | 272.00 | 272.00 | 2,802 |
| 2024-04-19 | 266.50 | 273.60 | 266.07 | 272.00 | 272.00 | 700 |
| 2024-04-18 | 270.01 | 274.85 | 270.00 | 274.85 | 274.85 | 1,000 |
| 2024-04-17 | 270.00 | 277.89 | 270.00 | 270.87 | 270.87 | 1,800 |
| 2024-04-16 | 268.50 | 274.89 | 268.10 | 271.00 | 271.00 | 1,300 |
| 2024-04-15 | 270.90 | 273.99 | 269.00 | 269.99 | 269.99 | 3,900 |
| 2024-04-09 | 272.10 | 277.69 | 272.10 | 276.89 | 276.89 | 900 |
| 2024-04-08 | 270.10 | 275.89 | 270.00 | 273.60 | 273.60 | 4,900 |
| 2024-04-04 | 276.97 | 276.97 | 274.00 | 274.77 | 274.77 | 2,400 |
| 2024-04-03 | 275.05 | 277.99 | 275.00 | 277.00 | 277.00 | 1,600 |
| 2024-04-02 | 276.00 | 280.99 | 276.00 | 280.99 | 280.99 | 200 |
| 2024-04-01 | 289.00 | 291.85 | 277.00 | 278.70 | 278.70 | 1,900 |
| 2024-03-29 | 299.89 | 299.89 | 273.16 | 282.38 | 282.38 | 12,200 |
| 2024-03-28 | 298.80 | 300.00 | 292.00 | 293.32 | 293.32 | 5,900 |
| 2024-03-26 | 299.57 | 299.57 | 291.00 | 298.80 | 298.80 | 1,700 |
| 2024-03-25 | 295.15 | 303.99 | 295.15 | 299.57 | 299.57 | 200 |
| 2024-03-22 | 293.01 | 298.50 | 293.00 | 294.21 | 294.21 | 600 |
| 2024-03-21 | 301.15 | 304.00 | 297.00 | 300.00 | 300.00 | 1,300 |
| 2024-03-20 | 300.01 | 302.00 | 300.00 | 300.00 | 300.00 | 2,700 |
| 2024-03-19 | 304.80 | 305.00 | 300.00 | 300.21 | 300.21 | 6,400 |
| 2024-03-18 | 302.50 | 305.70 | 302.00 | 305.70 | 305.70 | 1,300 |
| 2024-03-15 | 310.00 | 313.00 | 302.00 | 302.00 | 302.00 | 2,100 |
| 2024-03-14 | 301.05 | 305.00 | 300.00 | 300.72 | 300.72 | 4,100 |
| 2024-03-13 | 302.00 | 302.00 | 300.01 | 301.02 | 301.02 | 2,900 |
| 2024-03-12 | 304.00 | 304.00 | 302.05 | 302.05 | 302.05 | 400 |
| 2024-03-11 | 302.10 | 308.90 | 302.00 | 306.00 | 306.00 | 1,400 |
| 2024-03-08 | 313.00 | 313.00 | 309.00 | 309.89 | 309.89 | 2,800 |
| 2024-03-07 | 305.00 | 307.00 | 298.31 | 301.31 | 301.31 | 1,700 |
| 2024-03-06 | 309.95 | 309.95 | 300.00 | 304.99 | 304.99 | 2,300 |
| 2024-03-05 | 301.00 | 309.95 | 287.00 | 298.00 | 298.00 | 6,500 |
| 2024-03-04 | 300.33 | 317.00 | 300.33 | 301.32 | 301.32 | 28,400 |
| 2024-03-01 | 324.68 | 324.68 | 324.68 | 324.68 | 324.68 | 8,800 |
| 2024-02-29 | 359.90 | 360.00 | 348.00 | 351.00 | 351.00 | 6,100 |
| 2024-02-28 | 355.00 | 361.00 | 351.05 | 358.00 | 358.00 | 7,800 |
| 2024-02-27 | 345.00 | 357.90 | 344.15 | 352.00 | 352.00 | 2,000 |
| 2024-02-26 | 335.00 | 361.44 | 335.00 | 350.00 | 350.00 | 5,400 |
| 2024-02-23 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 1,000 |
| 2024-02-22 | 340.02 | 344.50 | 339.90 | 340.00 | 340.00 | 3,300 |
| 2024-02-21 | 342.00 | 345.00 | 340.01 | 345.00 | 345.00 | 600 |
| 2024-02-20 | 338.00 | 341.00 | 338.00 | 340.00 | 340.00 | 3,500 |
| 2024-02-19 | 340.00 | 340.00 | 334.00 | 335.00 | 335.00 | 1,900 |
| 2024-02-16 | 325.01 | 350.00 | 325.01 | 348.05 | 348.05 | 4,600 |
| 2024-02-15 | 340.00 | 340.00 | 330.00 | 330.00 | 330.00 | 3,900 |
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.