Khyber Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-16 | 359.99 | 365.00 | 345.00 | 345.00 | 286.75 | 6,840 |
| 2023-02-15 | 332.00 | 355.40 | 330.00 | 353.19 | 293.55 | 22,440 |
| 2023-02-14 | 337.49 | 337.49 | 330.00 | 330.61 | 274.79 | 2,040 |
| 2023-02-13 | 331.00 | 340.00 | 328.40 | 335.00 | 278.44 | 4,680 |
| 2023-02-10 | 330.02 | 330.02 | 320.00 | 328.40 | 272.95 | 1,080 |
| 2023-02-09 | 349.00 | 357.00 | 336.50 | 339.90 | 282.51 | 14,520 |
| 2023-02-08 | 340.00 | 358.94 | 340.00 | 344.00 | 285.92 | 13,920 |
| 2023-02-07 | 345.00 | 353.00 | 340.00 | 340.00 | 282.59 | 7,200 |
| 2023-02-06 | 342.11 | 363.50 | 332.15 | 338.23 | 281.12 | 16,080 |
| 2023-02-03 | 325.00 | 342.67 | 325.00 | 342.67 | 284.81 | 22,920 |
| 2023-02-02 | 302.00 | 324.00 | 302.00 | 318.77 | 264.95 | 6,000 |
| 2023-02-01 | 309.99 | 314.00 | 307.00 | 310.00 | 257.66 | 1,200 |
| 2023-01-31 | 315.00 | 320.00 | 307.00 | 312.00 | 259.32 | 3,120 |
| 2023-01-30 | 310.50 | 324.98 | 310.50 | 311.00 | 258.49 | 3,240 |
| 2023-01-27 | 312.00 | 334.00 | 302.02 | 312.70 | 259.90 | 9,240 |
| 2023-01-26 | 320.98 | 334.00 | 320.00 | 322.00 | 267.63 | 21,960 |
| 2023-01-25 | 297.75 | 311.22 | 296.50 | 311.22 | 258.67 | 30,960 |
| 2023-01-24 | 299.99 | 315.00 | 288.00 | 289.51 | 240.63 | 15,120 |
| 2023-01-23 | 289.00 | 300.46 | 270.00 | 296.26 | 246.24 | 15,840 |
| 2023-01-20 | 279.90 | 291.00 | 279.50 | 279.50 | 232.31 | 17,520 |
| 2023-01-19 | 281.00 | 290.00 | 278.50 | 278.95 | 231.85 | 4,560 |
| 2023-01-18 | 289.99 | 294.98 | 275.00 | 279.67 | 232.45 | 7,920 |
| 2023-01-17 | 310.00 | 313.99 | 288.14 | 288.16 | 239.50 | 5,880 |
| 2023-01-16 | 305.00 | 315.00 | 305.00 | 311.50 | 258.90 | 3,120 |
| 2023-01-13 | 286.10 | 313.00 | 286.10 | 309.53 | 257.27 | 19,560 |
| 2023-01-12 | 309.99 | 312.20 | 305.00 | 307.65 | 255.70 | 2,760 |
| 2023-01-11 | 326.00 | 326.25 | 308.78 | 308.98 | 256.81 | 15,600 |
| 2023-01-10 | 340.00 | 353.88 | 332.01 | 333.81 | 277.45 | 10,560 |
| 2023-01-09 | 331.05 | 334.05 | 331.05 | 333.15 | 276.90 | 720 |
| 2023-01-06 | 343.00 | 348.00 | 341.00 | 341.00 | 283.42 | 2,520 |
| 2023-01-05 | 343.00 | 345.99 | 340.00 | 340.91 | 283.35 | 3,720 |
| 2023-01-04 | 352.00 | 352.00 | 352.00 | 352.00 | 292.56 | 240 |
| 2023-01-03 | 350.00 | 356.49 | 348.00 | 356.49 | 296.30 | 1,800 |
| 2023-01-02 | 350.00 | 374.10 | 350.00 | 359.59 | 298.87 | 24,840 |
| 2022-12-30 | 348.00 | 348.00 | 348.00 | 348.00 | 289.24 | 120 |
| 2022-12-26 | 343.50 | 355.00 | 342.00 | 354.50 | 294.64 | 1,320 |
| 2022-12-23 | 350.00 | 350.00 | 350.00 | 350.00 | 290.90 | 360 |
| 2022-12-22 | 342.00 | 360.00 | 342.00 | 350.00 | 290.90 | 2,520 |
| 2022-12-21 | 357.95 | 357.95 | 357.95 | 357.95 | 297.51 | 120 |
| 2022-12-20 | 355.02 | 355.02 | 340.00 | 340.62 | 283.11 | 6,720 |
| 2022-12-19 | 361.10 | 373.95 | 361.10 | 364.00 | 302.54 | 1,560 |
| 2022-12-16 | 376.00 | 384.70 | 370.00 | 371.84 | 309.05 | 4,200 |
| 2022-12-15 | 375.10 | 384.77 | 370.70 | 384.77 | 319.80 | 3,960 |
| 2022-12-14 | 390.00 | 399.50 | 383.55 | 384.78 | 319.81 | 3,360 |
| 2022-12-13 | 405.00 | 405.00 | 392.00 | 395.00 | 328.30 | 1,200 |
| 2022-12-12 | 409.99 | 411.11 | 397.05 | 397.05 | 330.01 | 600 |
| 2022-12-09 | 418.00 | 418.00 | 411.00 | 411.11 | 341.69 | 5,400 |
| 2022-12-08 | 405.10 | 429.70 | 390.30 | 395.14 | 328.42 | 18,840 |
| 2022-12-07 | 407.70 | 412.00 | 407.70 | 407.75 | 338.90 | 1,440 |
| 2022-12-06 | 420.00 | 421.00 | 406.00 | 408.56 | 339.57 | 5,760 |
| 2022-12-05 | 406.00 | 418.00 | 406.00 | 418.00 | 347.42 | 1,320 |
| 2022-12-02 | 423.00 | 429.99 | 416.00 | 418.10 | 347.50 | 9,480 |
| 2022-12-01 | 427.50 | 443.99 | 418.00 | 424.41 | 352.75 | 19,320 |
| 2022-11-30 | 398.00 | 421.40 | 392.00 | 417.36 | 346.89 | 24,240 |
| 2022-11-29 | 387.00 | 410.00 | 387.00 | 392.00 | 325.81 | 10,560 |
| 2022-11-28 | 409.00 | 409.06 | 389.90 | 391.70 | 325.56 | 2,280 |
| 2022-11-25 | 430.00 | 431.51 | 412.00 | 420.02 | 349.10 | 5,760 |
| 2022-11-24 | 431.00 | 432.10 | 423.05 | 429.70 | 357.14 | 4,560 |
| 2022-11-23 | 433.00 | 442.50 | 411.00 | 434.00 | 360.72 | 12,960 |
| 2022-11-22 | 443.10 | 443.10 | 420.00 | 422.29 | 350.99 | 9,360 |
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.