Khyber Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-21 | 405.00 | 428.87 | 400.02 | 428.87 | 356.45 | 33,480 |
| 2022-11-18 | 385.00 | 410.00 | 381.00 | 398.95 | 331.59 | 11,520 |
| 2022-11-17 | 384.00 | 405.00 | 384.00 | 390.05 | 324.19 | 9,600 |
| 2022-11-16 | 404.00 | 406.00 | 381.00 | 389.14 | 323.43 | 8,520 |
| 2022-11-15 | 380.25 | 409.99 | 372.28 | 395.01 | 328.31 | 28,200 |
| 2022-11-14 | 418.10 | 448.90 | 402.46 | 402.46 | 334.50 | 17,040 |
| 2022-11-11 | 462.00 | 468.00 | 435.09 | 435.09 | 361.62 | 13,800 |
| 2022-11-10 | 499.99 | 500.63 | 465.00 | 470.36 | 390.94 | 14,880 |
| 2022-11-08 | 465.00 | 465.71 | 453.33 | 465.71 | 387.07 | 10,320 |
| 2022-11-07 | 401.10 | 433.22 | 401.10 | 433.22 | 360.07 | 11,160 |
| 2022-11-04 | 400.25 | 411.00 | 400.25 | 403.00 | 334.95 | 3,120 |
| 2022-11-03 | 426.90 | 427.69 | 399.00 | 402.79 | 334.78 | 13,440 |
| 2022-11-02 | 397.86 | 397.86 | 397.86 | 397.86 | 330.68 | 3,480 |
| 2022-11-01 | 370.11 | 370.11 | 370.11 | 370.11 | 307.62 | 2,400 |
| 2022-10-31 | 334.99 | 354.95 | 334.99 | 344.29 | 286.16 | 12,360 |
| 2022-10-28 | 327.00 | 335.00 | 323.00 | 331.33 | 275.38 | 960 |
| 2022-10-27 | 325.00 | 350.74 | 325.00 | 335.00 | 278.44 | 15,240 |
| 2022-10-26 | 344.99 | 344.99 | 312.00 | 326.27 | 271.18 | 6,840 |
| 2022-10-25 | 317.99 | 326.69 | 310.00 | 326.69 | 271.53 | 14,640 |
| 2022-10-24 | 300.00 | 303.90 | 265.50 | 303.90 | 252.59 | 28,080 |
| 2022-10-21 | 282.90 | 282.96 | 275.00 | 282.70 | 234.97 | 17,040 |
| 2022-10-20 | 250.00 | 263.22 | 250.00 | 263.22 | 218.78 | 4,680 |
| 2022-10-19 | 250.00 | 260.00 | 240.72 | 244.86 | 203.52 | 3,600 |
| 2022-10-18 | 299.00 | 308.60 | 293.00 | 298.25 | 206.58 | 15,696 |
| 2022-10-17 | 260.10 | 287.07 | 260.10 | 287.07 | 198.83 | 23,760 |
| 2022-10-14 | 270.00 | 276.70 | 267.01 | 267.05 | 184.97 | 6,912 |
| 2022-10-13 | 273.90 | 277.00 | 270.00 | 270.00 | 187.01 | 2,736 |
| 2022-10-12 | 284.80 | 284.80 | 261.00 | 265.25 | 183.72 | 21,168 |
| 2022-10-11 | 269.92 | 269.92 | 269.92 | 269.92 | 186.95 | 7,776 |
| 2022-10-10 | 251.09 | 251.09 | 251.09 | 251.09 | 173.91 | 1,296 |
| 2022-10-07 | 220.00 | 235.00 | 220.00 | 233.58 | 161.78 | 12,816 |
| 2022-10-06 | 217.00 | 220.50 | 217.00 | 220.50 | 152.72 | 144 |
| 2022-10-05 | 220.00 | 227.80 | 216.92 | 220.50 | 152.72 | 5,904 |
| 2022-10-04 | 234.50 | 234.50 | 234.50 | 234.50 | 162.42 | 288 |
| 2022-09-29 | 200.10 | 218.49 | 200.10 | 218.49 | 151.33 | 432 |
| 2022-09-23 | 210.00 | 214.07 | 210.00 | 214.07 | 148.27 | 144 |
| 2022-09-22 | 205.00 | 214.13 | 205.00 | 214.07 | 148.27 | 432 |
| 2022-09-21 | 209.00 | 219.00 | 200.00 | 205.72 | 142.49 | 2,304 |
| 2022-09-19 | 215.10 | 215.10 | 214.00 | 214.00 | 148.22 | 1,152 |
| 2022-09-16 | 215.00 | 215.00 | 214.00 | 215.00 | 148.91 | 1,152 |
| 2022-09-15 | 206.00 | 221.99 | 206.00 | 221.99 | 153.76 | 864 |
| 2022-09-14 | 210.10 | 221.00 | 210.10 | 221.00 | 153.07 | 144 |
| 2022-09-13 | 220.00 | 221.99 | 220.00 | 221.00 | 153.07 | 288 |
| 2022-09-12 | 215.00 | 215.00 | 212.00 | 212.50 | 147.18 | 720 |
| 2022-09-09 | 221.98 | 221.98 | 221.98 | 221.98 | 153.75 | 288 |
| 2022-09-08 | 216.75 | 216.75 | 216.75 | 216.75 | 150.13 | 288 |
| 2022-09-07 | 205.00 | 206.00 | 205.00 | 205.50 | 142.33 | 576 |
| 2022-09-05 | 225.00 | 225.00 | 205.91 | 207.74 | 143.89 | 6,048 |
| 2022-09-02 | 220.00 | 234.94 | 207.07 | 222.60 | 154.18 | 21,024 |
| 2022-08-31 | 227.85 | 227.85 | 217.86 | 222.86 | 154.36 | 288 |
| 2022-08-30 | 220.00 | 220.00 | 220.00 | 220.00 | 152.38 | 720 |
| 2022-08-29 | 220.00 | 220.00 | 220.00 | 220.00 | 152.38 | 144 |
| 2022-08-26 | 220.00 | 220.00 | 214.50 | 220.00 | 152.38 | 1,872 |
| 2022-08-23 | 227.86 | 227.86 | 227.16 | 227.16 | 157.34 | 144 |
| 2022-08-22 | 234.99 | 234.99 | 220.00 | 227.16 | 157.34 | 1,152 |
| 2022-08-19 | 225.00 | 227.85 | 223.00 | 227.85 | 157.81 | 576 |
| 2022-08-18 | 224.10 | 231.50 | 224.01 | 228.80 | 158.47 | 1,584 |
| 2022-08-16 | 235.00 | 235.00 | 232.00 | 232.00 | 160.69 | 3,888 |
| 2022-08-15 | 234.00 | 234.60 | 227.10 | 234.24 | 162.24 | 2,160 |
| 2022-08-11 | 240.00 | 240.00 | 231.20 | 235.98 | 163.45 | 3,024 |
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.