Khyber Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 238.95 | 239.28 | 232.20 | 239.28 | 165.73 | 28,368 |
| 2022-08-05 | 220.05 | 224.75 | 216.00 | 222.59 | 154.17 | 4,608 |
| 2022-08-04 | 226.90 | 226.90 | 224.00 | 224.82 | 155.72 | 1,008 |
| 2022-08-03 | 223.95 | 223.95 | 223.74 | 223.74 | 154.97 | 1,440 |
| 2022-08-02 | 210.00 | 219.98 | 210.00 | 219.98 | 152.36 | 1,440 |
| 2022-07-29 | 218.98 | 218.98 | 218.98 | 218.98 | 151.67 | 288 |
| 2022-07-28 | 208.30 | 220.98 | 208.00 | 214.75 | 148.74 | 2,592 |
| 2022-07-27 | 208.00 | 222.98 | 208.00 | 222.98 | 154.44 | 144 |
| 2022-07-26 | 209.00 | 222.98 | 209.00 | 222.98 | 154.44 | 144 |
| 2022-07-22 | 206.11 | 222.98 | 205.70 | 222.98 | 154.44 | 2,448 |
| 2022-07-21 | 211.00 | 223.98 | 211.00 | 222.34 | 154.00 | 864 |
| 2022-07-20 | 224.50 | 224.50 | 224.50 | 224.50 | 155.49 | 2,880 |
| 2022-07-19 | 215.05 | 229.89 | 215.05 | 225.24 | 156.01 | 864 |
| 2022-07-18 | 227.80 | 231.98 | 227.80 | 231.98 | 160.68 | 1,872 |
| 2022-07-15 | 252.98 | 252.98 | 235.00 | 246.20 | 170.52 | 1,296 |
| 2022-07-14 | 239.00 | 245.55 | 233.00 | 239.00 | 165.54 | 4,896 |
| 2022-07-13 | 222.00 | 228.99 | 222.00 | 228.47 | 158.24 | 2,448 |
| 2022-07-07 | 213.50 | 218.98 | 210.50 | 218.98 | 151.67 | 1,584 |
| 2022-07-06 | 216.90 | 230.00 | 216.90 | 218.72 | 151.49 | 6,336 |
| 2022-07-05 | 215.50 | 215.50 | 215.50 | 215.50 | 149.26 | 432 |
| 2022-07-04 | 216.00 | 216.99 | 216.00 | 216.75 | 150.13 | 1,008 |
| 2022-07-01 | 206.51 | 207.00 | 206.51 | 206.76 | 143.21 | 288 |
| 2022-06-30 | 220.00 | 220.00 | 217.69 | 217.69 | 150.78 | 2,880 |
| 2022-06-29 | 220.10 | 230.00 | 215.97 | 217.69 | 150.78 | 13,824 |
| 2022-06-28 | 225.00 | 233.95 | 219.00 | 233.48 | 161.71 | 4,752 |
| 2022-06-27 | 230.00 | 231.66 | 223.00 | 224.50 | 155.49 | 14,976 |
| 2022-06-24 | 206.30 | 215.50 | 204.00 | 215.50 | 149.26 | 30,240 |
| 2022-06-23 | 191.50 | 200.47 | 191.50 | 200.47 | 138.85 | 6,768 |
| 2022-06-22 | 181.50 | 188.49 | 181.50 | 186.49 | 129.17 | 432 |
| 2022-06-21 | 185.00 | 186.00 | 185.00 | 185.50 | 128.48 | 1,584 |
| 2022-06-20 | 187.85 | 187.85 | 187.85 | 187.85 | 130.11 | 1,440 |
| 2022-06-17 | 195.85 | 195.85 | 180.00 | 180.00 | 124.67 | 8,064 |
| 2022-06-15 | 187.00 | 189.45 | 187.00 | 189.45 | 131.22 | 144 |
| 2022-06-14 | 180.01 | 189.45 | 180.01 | 189.45 | 131.22 | 144 |
| 2022-06-13 | 181.10 | 190.00 | 181.10 | 189.45 | 131.22 | 864 |
| 2022-06-09 | 191.00 | 191.00 | 190.02 | 190.41 | 131.88 | 576 |
| 2022-06-07 | 198.00 | 198.00 | 196.00 | 197.67 | 136.91 | 1,296 |
| 2022-06-06 | 184.00 | 188.00 | 184.00 | 186.50 | 129.17 | 576 |
| 2022-06-03 | 181.00 | 182.56 | 180.31 | 182.53 | 126.42 | 576 |
| 2022-06-02 | 191.01 | 191.01 | 191.00 | 191.01 | 132.30 | 576 |
| 2022-06-01 | 190.00 | 207.99 | 190.00 | 197.30 | 136.65 | 2,880 |
| 2022-05-31 | 215.00 | 219.99 | 200.00 | 200.50 | 138.87 | 18,864 |
| 2022-05-30 | 190.00 | 207.02 | 190.00 | 207.02 | 143.39 | 13,824 |
| 2022-05-27 | 185.00 | 200.48 | 185.00 | 192.58 | 133.39 | 11,232 |
| 2022-05-26 | 186.11 | 200.00 | 182.85 | 186.50 | 129.17 | 6,624 |
| 2022-05-17 | 192.02 | 209.00 | 192.00 | 197.67 | 136.91 | 1,008 |
| 2022-05-13 | 193.00 | 208.00 | 192.03 | 201.13 | 139.31 | 1,008 |
| 2022-05-10 | 206.50 | 206.50 | 206.50 | 206.50 | 143.03 | 144 |
| 2022-05-06 | 200.00 | 208.00 | 198.88 | 206.50 | 143.03 | 1,728 |
| 2022-04-28 | 212.00 | 215.00 | 212.00 | 215.00 | 148.91 | 3,312 |
| 2022-04-27 | 213.00 | 213.00 | 212.00 | 212.00 | 146.84 | 1,008 |
| 2022-04-26 | 207.75 | 207.77 | 207.75 | 207.76 | 143.90 | 288 |
| 2022-04-22 | 202.01 | 202.01 | 202.00 | 202.01 | 139.92 | 432 |
| 2022-04-21 | 210.00 | 210.00 | 210.00 | 210.00 | 145.45 | 144 |
| 2022-04-20 | 203.00 | 214.99 | 202.55 | 210.00 | 145.45 | 2,016 |
| 2022-04-19 | 202.00 | 210.00 | 202.00 | 210.00 | 145.45 | 864 |
| 2022-04-15 | 208.00 | 221.99 | 208.00 | 216.50 | 149.95 | 720 |
| 2022-04-14 | 221.00 | 221.02 | 220.00 | 221.00 | 153.07 | 3,168 |
| 2022-04-13 | 215.25 | 226.00 | 215.00 | 215.38 | 149.18 | 2,304 |
| 2022-04-12 | 215.00 | 226.50 | 210.00 | 226.17 | 156.65 | 1,152 |
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.