Khyber Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 340.00 | 340.00 | 330.00 | 330.00 | 330.00 | 3,900 |
| 2024-02-14 | 334.00 | 334.00 | 333.06 | 333.32 | 333.32 | 400 |
| 2024-02-13 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 200 |
| 2024-02-12 | 329.09 | 336.00 | 325.00 | 326.25 | 326.25 | 1,100 |
| 2024-02-09 | 336.00 | 336.00 | 330.00 | 330.75 | 330.75 | 900 |
| 2024-02-07 | 343.00 | 343.00 | 340.00 | 340.00 | 340.00 | 200 |
| 2024-02-06 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 100 |
| 2024-02-02 | 338.00 | 338.00 | 335.00 | 337.00 | 337.00 | 600 |
| 2024-02-01 | 328.55 | 336.00 | 328.00 | 335.00 | 335.00 | 2,100 |
| 2024-01-31 | 331.54 | 331.54 | 331.53 | 331.53 | 331.53 | 400 |
| 2024-01-30 | 334.56 | 334.56 | 330.20 | 331.52 | 331.52 | 1,400 |
| 2024-01-29 | 336.50 | 336.50 | 335.00 | 335.07 | 335.07 | 1,300 |
| 2024-01-26 | 337.00 | 344.00 | 335.51 | 335.51 | 335.51 | 500 |
| 2024-01-25 | 340.04 | 340.04 | 336.25 | 336.25 | 336.25 | 1,100 |
| 2024-01-24 | 342.51 | 348.00 | 336.00 | 339.96 | 339.96 | 5,000 |
| 2024-01-23 | 355.00 | 364.00 | 340.00 | 342.51 | 342.51 | 12,300 |
| 2024-01-22 | 336.00 | 367.99 | 336.00 | 350.00 | 350.00 | 13,100 |
| 2024-01-19 | 338.00 | 343.00 | 335.10 | 342.49 | 342.49 | 4,700 |
| 2024-01-18 | 332.00 | 338.00 | 331.00 | 332.00 | 332.00 | 3,200 |
| 2024-01-17 | 334.00 | 337.00 | 333.14 | 337.00 | 337.00 | 300 |
| 2024-01-16 | 328.50 | 339.99 | 328.50 | 333.11 | 333.11 | 700 |
| 2024-01-15 | 341.99 | 342.00 | 335.05 | 339.20 | 339.20 | 2,200 |
| 2024-01-12 | 344.00 | 344.00 | 321.00 | 336.00 | 336.00 | 2,200 |
| 2024-01-11 | 341.92 | 341.92 | 340.00 | 341.50 | 341.50 | 1,800 |
| 2024-01-10 | 340.00 | 340.00 | 339.01 | 339.51 | 339.51 | 1,100 |
| 2024-01-09 | 340.50 | 340.50 | 339.00 | 340.50 | 340.50 | 1,800 |
| 2024-01-08 | 340.00 | 341.90 | 338.01 | 338.01 | 338.01 | 800 |
| 2024-01-05 | 334.01 | 341.50 | 334.01 | 340.00 | 340.00 | 1,300 |
| 2024-01-04 | 339.01 | 339.01 | 335.00 | 336.01 | 336.01 | 1,900 |
| 2024-01-03 | 339.00 | 340.00 | 338.51 | 338.51 | 338.51 | 500 |
| 2024-01-02 | 340.00 | 342.00 | 337.00 | 337.74 | 337.74 | 4,200 |
| 2024-01-01 | 340.00 | 350.00 | 338.15 | 340.59 | 340.59 | 9,100 |
| 2023-12-29 | 338.00 | 340.80 | 332.00 | 333.78 | 333.78 | 3,800 |
| 2023-12-28 | 348.75 | 348.75 | 331.00 | 339.85 | 339.85 | 8,100 |
| 2023-12-27 | 327.10 | 347.99 | 327.10 | 335.50 | 335.50 | 14,100 |
| 2023-12-26 | 350.00 | 370.00 | 335.00 | 337.90 | 337.90 | 10,300 |
| 2023-12-22 | 368.45 | 368.45 | 330.02 | 355.00 | 355.00 | 5,300 |
| 2023-12-21 | 341.00 | 349.00 | 336.00 | 346.56 | 346.56 | 4,800 |
| 2023-12-20 | 339.00 | 344.00 | 334.00 | 340.00 | 340.00 | 10,100 |
| 2023-12-19 | 352.00 | 352.00 | 332.01 | 334.20 | 334.20 | 8,700 |
| 2023-12-18 | 363.00 | 369.00 | 352.50 | 352.50 | 352.50 | 6,200 |
| 2023-12-15 | 369.99 | 374.00 | 362.00 | 363.57 | 363.57 | 5,100 |
| 2023-12-14 | 360.01 | 384.00 | 360.01 | 366.43 | 366.43 | 6,700 |
| 2023-12-13 | 398.00 | 408.00 | 374.00 | 377.18 | 377.18 | 21,400 |
| 2023-12-12 | 404.00 | 418.38 | 386.00 | 392.60 | 392.60 | 70,500 |
| 2023-12-11 | 379.99 | 389.19 | 379.98 | 389.19 | 389.19 | 20,300 |
| 2023-12-08 | 345.00 | 362.04 | 344.50 | 362.04 | 362.04 | 42,800 |
| 2023-12-07 | 340.00 | 340.00 | 335.00 | 336.78 | 336.78 | 9,300 |
| 2023-12-06 | 340.00 | 345.00 | 337.60 | 340.27 | 340.27 | 4,500 |
| 2023-12-05 | 345.00 | 349.00 | 337.10 | 340.50 | 340.50 | 7,100 |
| 2023-12-04 | 340.00 | 345.00 | 335.00 | 338.11 | 338.11 | 12,800 |
| 2023-12-01 | 347.99 | 347.99 | 335.00 | 338.63 | 338.63 | 4,400 |
| 2023-11-30 | 350.00 | 354.00 | 345.00 | 348.00 | 348.00 | 6,500 |
| 2023-11-29 | 340.00 | 355.00 | 335.00 | 349.72 | 349.72 | 23,200 |
| 2023-11-28 | 345.00 | 346.00 | 331.50 | 337.00 | 337.00 | 5,100 |
| 2023-11-27 | 332.90 | 339.99 | 330.00 | 339.97 | 339.97 | 6,400 |
| 2023-11-24 | 330.00 | 330.00 | 327.00 | 328.00 | 328.00 | 3,000 |
| 2023-11-23 | 330.00 | 330.00 | 326.00 | 327.03 | 327.03 | 1,400 |
| 2023-11-22 | 330.00 | 330.00 | 327.50 | 330.00 | 330.00 | 1,600 |
| 2023-11-21 | 331.02 | 333.00 | 326.00 | 327.96 | 327.96 | 5,300 |
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.