Khyber Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-17 | 332.00 | 336.50 | 330.00 | 330.94 | 330.94 | 9,600 |
| 2023-11-16 | 332.87 | 341.00 | 331.00 | 334.20 | 334.20 | 24,200 |
| 2023-11-15 | 335.00 | 335.00 | 325.55 | 329.98 | 329.98 | 2,500 |
| 2023-11-14 | 333.00 | 333.00 | 321.01 | 328.21 | 328.21 | 4,100 |
| 2023-11-13 | 335.00 | 337.00 | 331.00 | 334.00 | 334.00 | 1,700 |
| 2023-11-10 | 333.90 | 340.00 | 325.10 | 335.14 | 335.14 | 8,000 |
| 2023-11-08 | 328.00 | 335.00 | 326.10 | 327.73 | 327.73 | 4,100 |
| 2023-11-07 | 335.60 | 338.50 | 326.00 | 327.00 | 327.00 | 4,700 |
| 2023-11-06 | 335.00 | 345.00 | 330.93 | 331.98 | 331.98 | 15,900 |
| 2023-11-03 | 334.99 | 335.00 | 325.01 | 331.06 | 331.06 | 13,800 |
| 2023-11-02 | 314.36 | 359.00 | 314.36 | 331.32 | 331.32 | 55,500 |
| 2023-11-01 | 339.85 | 339.85 | 339.85 | 339.85 | 339.85 | 6,500 |
| 2023-10-31 | 359.00 | 367.40 | 359.00 | 367.40 | 367.40 | 2,600 |
| 2023-10-30 | 360.00 | 369.99 | 356.10 | 359.82 | 359.82 | 4,200 |
| 2023-10-27 | 370.00 | 370.15 | 367.00 | 367.00 | 367.00 | 2,100 |
| 2023-10-26 | 370.00 | 372.69 | 368.00 | 370.23 | 370.23 | 1,500 |
| 2023-10-25 | 379.95 | 380.00 | 366.01 | 370.00 | 370.00 | 10,600 |
| 2023-10-24 | 371.00 | 380.00 | 370.02 | 370.68 | 370.68 | 5,800 |
| 2023-10-23 | 377.15 | 393.00 | 365.00 | 373.96 | 373.96 | 8,400 |
| 2023-10-20 | 378.00 | 386.00 | 376.00 | 378.11 | 378.11 | 6,800 |
| 2023-10-19 | 380.60 | 380.60 | 370.00 | 378.43 | 378.43 | 9,100 |
| 2023-10-18 | 383.00 | 385.00 | 380.00 | 381.60 | 380.60 | 1,600 |
| 2023-10-17 | 393.00 | 393.00 | 380.00 | 381.16 | 380.16 | 3,500 |
| 2023-10-16 | 376.00 | 399.00 | 376.00 | 389.98 | 388.96 | 6,300 |
| 2023-10-13 | 400.00 | 403.00 | 390.00 | 392.24 | 391.21 | 11,700 |
| 2023-10-12 | 388.00 | 412.00 | 388.00 | 394.42 | 393.39 | 34,500 |
| 2023-10-11 | 369.00 | 387.15 | 358.11 | 387.15 | 386.14 | 24,000 |
| 2023-10-10 | 375.00 | 375.00 | 358.00 | 360.14 | 359.20 | 7,900 |
| 2023-10-09 | 357.81 | 385.00 | 357.81 | 364.45 | 363.49 | 27,600 |
| 2023-10-06 | 405.00 | 405.00 | 370.00 | 386.82 | 385.81 | 9,700 |
| 2023-10-05 | 403.00 | 405.00 | 391.00 | 400.00 | 398.95 | 9,800 |
| 2023-10-04 | 412.00 | 415.00 | 408.51 | 408.53 | 407.46 | 3,000 |
| 2023-10-03 | 415.00 | 420.00 | 410.00 | 416.78 | 415.69 | 8,200 |
| 2023-10-02 | 410.00 | 414.85 | 400.00 | 407.00 | 405.93 | 6,400 |
| 2023-09-28 | 398.00 | 402.00 | 392.55 | 392.85 | 391.82 | 2,100 |
| 2023-09-27 | 391.01 | 391.01 | 390.00 | 390.00 | 388.98 | 1,700 |
| 2023-09-26 | 400.00 | 400.00 | 395.00 | 395.20 | 394.16 | 1,700 |
| 2023-09-25 | 405.11 | 408.00 | 398.00 | 398.32 | 397.28 | 7,700 |
| 2023-09-22 | 400.00 | 407.00 | 400.00 | 402.56 | 401.51 | 5,900 |
| 2023-09-21 | 385.10 | 415.00 | 385.00 | 399.91 | 398.86 | 16,500 |
| 2023-09-20 | 382.16 | 397.72 | 382.00 | 387.28 | 386.27 | 6,600 |
| 2023-09-19 | 385.00 | 398.00 | 382.00 | 390.00 | 388.98 | 7,700 |
| 2023-09-18 | 350.00 | 376.62 | 350.00 | 375.32 | 374.34 | 11,700 |
| 2023-09-15 | 349.99 | 355.00 | 347.00 | 350.34 | 349.42 | 2,800 |
| 2023-09-14 | 349.99 | 350.00 | 349.00 | 349.00 | 348.09 | 500 |
| 2023-09-13 | 349.00 | 350.50 | 348.00 | 348.00 | 347.09 | 1,000 |
| 2023-09-12 | 350.00 | 350.00 | 350.00 | 350.00 | 349.08 | 100 |
| 2023-09-11 | 366.95 | 368.73 | 345.01 | 348.00 | 347.09 | 4,600 |
| 2023-09-08 | 344.50 | 349.00 | 338.00 | 343.00 | 342.10 | 4,300 |
| 2023-09-07 | 355.00 | 360.00 | 344.01 | 344.38 | 343.48 | 3,600 |
| 2023-09-06 | 358.00 | 359.00 | 352.00 | 355.99 | 355.06 | 2,700 |
| 2023-09-05 | 363.00 | 363.99 | 354.00 | 355.10 | 354.17 | 2,300 |
| 2023-09-04 | 374.00 | 374.00 | 361.00 | 361.00 | 360.05 | 1,600 |
| 2023-09-01 | 360.00 | 361.00 | 360.00 | 360.00 | 359.06 | 500 |
| 2023-08-31 | 356.10 | 375.00 | 355.00 | 359.75 | 358.81 | 3,000 |
| 2023-08-30 | 365.11 | 373.99 | 365.00 | 367.50 | 366.54 | 800 |
| 2023-08-29 | 382.35 | 382.35 | 380.00 | 380.00 | 379.00 | 1,300 |
| 2023-08-28 | 385.11 | 385.21 | 382.00 | 382.34 | 381.34 | 1,300 |
| 2023-08-25 | 395.73 | 398.98 | 387.01 | 395.73 | 394.69 | 300 |
| 2023-08-24 | 395.00 | 399.90 | 385.00 | 395.73 | 394.69 | 3,600 |
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.