Khyber Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-23 | 406.00 | 406.00 | 381.10 | 394.99 | 393.95 | 7,300 |
| 2023-08-22 | 412.00 | 412.00 | 405.10 | 409.75 | 408.68 | 2,500 |
| 2023-08-21 | 415.00 | 415.00 | 400.00 | 401.12 | 400.07 | 2,000 |
| 2023-08-18 | 405.00 | 420.00 | 402.00 | 416.06 | 414.97 | 5,500 |
| 2023-08-17 | 400.00 | 404.00 | 400.00 | 402.33 | 401.28 | 600 |
| 2023-08-16 | 400.10 | 405.00 | 400.10 | 401.00 | 399.95 | 600 |
| 2023-08-15 | 401.10 | 404.99 | 401.10 | 403.00 | 401.94 | 900 |
| 2023-08-11 | 402.01 | 402.01 | 400.00 | 400.50 | 399.45 | 2,100 |
| 2023-08-10 | 405.00 | 405.00 | 400.20 | 400.20 | 399.15 | 1,100 |
| 2023-08-09 | 401.00 | 413.90 | 400.00 | 405.00 | 403.94 | 2,700 |
| 2023-08-08 | 401.50 | 401.50 | 400.00 | 400.00 | 398.95 | 1,700 |
| 2023-08-07 | 415.00 | 419.00 | 405.05 | 405.05 | 403.99 | 3,100 |
| 2023-08-04 | 401.00 | 413.00 | 401.00 | 410.98 | 409.90 | 1,700 |
| 2023-08-03 | 412.55 | 412.55 | 400.00 | 401.66 | 400.61 | 5,100 |
| 2023-08-02 | 415.00 | 415.00 | 410.00 | 410.53 | 409.45 | 1,400 |
| 2023-08-01 | 406.79 | 424.98 | 406.00 | 413.73 | 412.65 | 17,400 |
| 2023-07-31 | 404.99 | 428.00 | 404.99 | 405.51 | 404.45 | 12,300 |
| 2023-07-27 | 405.00 | 405.00 | 405.00 | 405.00 | 403.94 | 100 |
| 2023-07-26 | 396.00 | 406.85 | 396.00 | 398.67 | 397.63 | 3,300 |
| 2023-07-25 | 399.09 | 403.00 | 398.00 | 401.67 | 400.62 | 4,000 |
| 2023-07-24 | 406.00 | 411.99 | 397.00 | 399.49 | 398.44 | 2,300 |
| 2023-07-21 | 406.00 | 414.00 | 401.00 | 401.00 | 399.95 | 2,900 |
| 2023-07-20 | 405.00 | 405.00 | 399.99 | 400.00 | 398.95 | 1,100 |
| 2023-07-19 | 391.00 | 397.00 | 391.00 | 396.67 | 395.63 | 1,600 |
| 2023-07-18 | 400.00 | 400.00 | 390.00 | 394.00 | 392.97 | 13,900 |
| 2023-07-17 | 381.01 | 409.98 | 381.01 | 400.00 | 398.95 | 2,000 |
| 2023-07-14 | 403.99 | 403.99 | 395.00 | 396.22 | 395.18 | 3,700 |
| 2023-07-13 | 421.75 | 421.75 | 400.01 | 405.46 | 404.40 | 4,400 |
| 2023-07-12 | 404.90 | 425.80 | 400.00 | 420.49 | 419.39 | 34,800 |
| 2023-07-11 | 399.00 | 405.00 | 395.00 | 396.09 | 395.05 | 4,500 |
| 2023-07-10 | 412.00 | 412.00 | 398.00 | 399.61 | 398.56 | 4,200 |
| 2023-07-07 | 400.09 | 409.99 | 397.10 | 401.00 | 399.95 | 3,500 |
| 2023-07-06 | 407.00 | 418.00 | 400.00 | 406.00 | 404.94 | 10,100 |
| 2023-07-05 | 409.99 | 409.99 | 392.00 | 404.84 | 403.78 | 4,500 |
| 2023-07-04 | 430.00 | 430.00 | 405.45 | 406.97 | 405.90 | 11,100 |
| 2023-07-03 | 461.00 | 469.55 | 437.00 | 438.32 | 437.17 | 21,900 |
| 2023-06-27 | 435.00 | 442.98 | 435.00 | 436.79 | 435.65 | 1,800 |
| 2023-06-26 | 445.00 | 454.85 | 430.00 | 443.50 | 442.34 | 5,300 |
| 2023-06-22 | 430.00 | 430.00 | 430.00 | 430.00 | 428.87 | 600 |
| 2023-06-21 | 430.00 | 430.00 | 424.00 | 429.00 | 427.88 | 1,300 |
| 2023-06-20 | 430.00 | 435.00 | 425.00 | 426.50 | 425.38 | 1,700 |
| 2023-06-19 | 450.00 | 459.00 | 430.00 | 430.59 | 429.46 | 6,800 |
| 2023-06-16 | 435.00 | 463.87 | 435.00 | 451.36 | 450.18 | 4,900 |
| 2023-06-15 | 431.00 | 440.50 | 430.00 | 431.51 | 430.38 | 2,000 |
| 2023-06-14 | 455.00 | 457.00 | 441.00 | 443.79 | 442.63 | 2,400 |
| 2023-06-13 | 457.80 | 465.00 | 452.01 | 454.38 | 453.19 | 4,000 |
| 2023-06-12 | 480.00 | 498.00 | 466.00 | 469.08 | 467.85 | 12,200 |
| 2023-06-09 | 500.00 | 514.00 | 490.00 | 490.00 | 488.72 | 12,700 |
| 2023-06-08 | 469.00 | 489.02 | 465.00 | 489.02 | 487.74 | 17,000 |
| 2023-06-07 | 455.00 | 460.00 | 454.00 | 454.90 | 453.71 | 3,100 |
| 2023-06-06 | 455.00 | 465.00 | 453.50 | 461.30 | 460.09 | 2,800 |
| 2023-06-05 | 470.00 | 479.80 | 456.00 | 459.30 | 458.10 | 8,000 |
| 2023-06-02 | 490.00 | 490.00 | 470.00 | 473.13 | 471.89 | 5,600 |
| 2023-06-01 | 476.00 | 496.90 | 475.00 | 489.00 | 487.72 | 4,100 |
| 2023-05-31 | 480.00 | 509.00 | 465.00 | 477.99 | 476.74 | 13,900 |
| 2023-05-30 | 477.00 | 484.77 | 452.26 | 477.00 | 475.75 | 4,900 |
| 2023-05-29 | 512.01 | 520.00 | 480.00 | 481.53 | 480.27 | 11,300 |
| 2023-05-26 | 470.00 | 504.88 | 470.00 | 504.88 | 503.56 | 23,200 |
| 2023-05-25 | 460.00 | 476.90 | 459.89 | 469.66 | 468.43 | 12,700 |
| 2023-05-24 | 428.00 | 455.64 | 427.00 | 450.85 | 449.67 | 12,000 |
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.