Khyber Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-24 | 428.00 | 455.64 | 427.00 | 450.85 | 449.67 | 12,000 |
| 2023-05-23 | 414.00 | 429.95 | 414.00 | 423.85 | 422.74 | 4,500 |
| 2023-05-22 | 415.00 | 417.00 | 415.00 | 415.02 | 413.93 | 700 |
| 2023-05-19 | 416.50 | 434.00 | 412.00 | 417.04 | 415.95 | 7,200 |
| 2023-05-18 | 415.00 | 421.00 | 415.00 | 416.70 | 415.61 | 2,400 |
| 2023-05-17 | 417.55 | 437.00 | 416.01 | 417.21 | 416.12 | 15,000 |
| 2023-05-16 | 418.80 | 422.00 | 410.26 | 414.41 | 413.32 | 4,700 |
| 2023-05-15 | 405.10 | 425.00 | 405.10 | 414.55 | 413.46 | 10,600 |
| 2023-05-12 | 409.00 | 423.00 | 409.00 | 414.16 | 413.07 | 8,400 |
| 2023-05-11 | 405.10 | 422.20 | 405.10 | 410.71 | 409.63 | 3,900 |
| 2023-05-10 | 406.00 | 411.90 | 400.00 | 401.41 | 400.36 | 2,200 |
| 2023-05-09 | 400.10 | 424.99 | 393.00 | 405.06 | 404.00 | 5,300 |
| 2023-05-08 | 494.00 | 500.00 | 488.00 | 492.86 | 409.64 | 22,200 |
| 2023-05-05 | 485.00 | 509.20 | 485.00 | 487.02 | 404.79 | 10,920 |
| 2023-05-04 | 463.00 | 489.90 | 463.00 | 489.40 | 406.76 | 21,120 |
| 2023-05-03 | 456.00 | 456.46 | 440.00 | 456.07 | 379.06 | 27,960 |
| 2023-05-02 | 424.62 | 424.62 | 410.00 | 424.62 | 352.92 | 20,760 |
| 2023-04-28 | 388.88 | 413.00 | 380.06 | 395.00 | 328.30 | 3,600 |
| 2023-04-27 | 391.00 | 399.00 | 375.13 | 384.63 | 319.68 | 5,280 |
| 2023-04-26 | 400.00 | 400.00 | 400.00 | 400.00 | 332.46 | 120 |
| 2023-04-20 | 399.00 | 399.00 | 399.00 | 399.00 | 331.63 | 120 |
| 2023-04-18 | 405.00 | 405.00 | 390.00 | 400.00 | 332.46 | 3,240 |
| 2023-04-17 | 389.99 | 399.89 | 389.99 | 399.89 | 332.37 | 600 |
| 2023-04-13 | 395.00 | 395.00 | 385.00 | 388.06 | 322.54 | 1,920 |
| 2023-04-12 | 415.00 | 415.00 | 400.00 | 400.50 | 332.88 | 1,080 |
| 2023-04-11 | 406.00 | 409.99 | 400.00 | 404.50 | 336.20 | 1,560 |
| 2023-04-10 | 395.00 | 407.00 | 395.00 | 400.00 | 332.46 | 2,640 |
| 2023-04-06 | 392.00 | 404.00 | 392.00 | 395.00 | 328.30 | 1,200 |
| 2023-04-05 | 384.00 | 390.00 | 384.00 | 385.00 | 319.99 | 4,200 |
| 2023-04-04 | 363.81 | 384.99 | 363.81 | 384.00 | 319.16 | 360 |
| 2023-04-03 | 372.00 | 390.50 | 372.00 | 387.88 | 322.39 | 1,320 |
| 2023-03-31 | 373.00 | 375.00 | 365.00 | 372.83 | 309.88 | 3,360 |
| 2023-03-30 | 380.50 | 385.00 | 365.00 | 366.83 | 304.89 | 3,720 |
| 2023-03-28 | 380.00 | 380.00 | 380.00 | 380.00 | 315.84 | 240 |
| 2023-03-27 | 370.00 | 370.00 | 364.00 | 365.00 | 303.37 | 960 |
| 2023-03-24 | 368.50 | 370.00 | 368.50 | 370.00 | 307.53 | 1,200 |
| 2023-03-22 | 384.00 | 384.10 | 360.00 | 364.23 | 302.73 | 4,440 |
| 2023-03-21 | 375.00 | 384.00 | 374.99 | 384.00 | 319.16 | 4,200 |
| 2023-03-20 | 362.50 | 379.50 | 362.50 | 375.00 | 311.68 | 2,880 |
| 2023-03-17 | 375.00 | 375.00 | 375.00 | 375.00 | 311.68 | 360 |
| 2023-03-16 | 384.80 | 397.20 | 377.50 | 377.54 | 313.79 | 9,720 |
| 2023-03-15 | 379.95 | 380.00 | 371.51 | 379.16 | 315.14 | 3,000 |
| 2023-03-14 | 378.00 | 383.00 | 366.00 | 370.97 | 308.33 | 10,440 |
| 2023-03-13 | 387.00 | 391.00 | 370.00 | 373.05 | 310.06 | 5,040 |
| 2023-03-10 | 370.20 | 394.62 | 370.20 | 387.00 | 321.65 | 21,000 |
| 2023-03-09 | 375.10 | 375.10 | 360.00 | 367.09 | 305.11 | 5,040 |
| 2023-03-08 | 333.02 | 360.66 | 331.01 | 360.24 | 299.41 | 30,840 |
| 2023-03-07 | 340.24 | 340.24 | 331.55 | 335.50 | 278.85 | 6,600 |
| 2023-03-06 | 350.00 | 352.00 | 338.00 | 340.24 | 282.79 | 8,040 |
| 2023-03-03 | 326.65 | 355.00 | 326.65 | 345.40 | 287.08 | 13,200 |
| 2023-03-02 | 350.16 | 362.00 | 345.13 | 345.13 | 286.85 | 17,640 |
| 2023-03-01 | 372.00 | 415.00 | 365.38 | 373.11 | 310.11 | 41,880 |
| 2023-02-28 | 395.00 | 398.00 | 385.00 | 395.00 | 328.30 | 2,400 |
| 2023-02-27 | 399.98 | 404.00 | 386.00 | 388.00 | 322.49 | 7,680 |
| 2023-02-24 | 410.00 | 419.00 | 394.65 | 399.56 | 332.09 | 3,960 |
| 2023-02-23 | 360.00 | 394.65 | 355.00 | 394.65 | 328.01 | 15,840 |
| 2023-02-22 | 360.00 | 374.00 | 356.34 | 367.12 | 305.13 | 5,880 |
| 2023-02-21 | 360.00 | 365.00 | 353.00 | 356.34 | 296.17 | 8,640 |
| 2023-02-20 | 348.90 | 370.50 | 348.90 | 353.03 | 293.42 | 15,480 |
| 2023-02-17 | 345.00 | 350.00 | 340.00 | 346.82 | 288.26 | 3,000 |
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.