Khyber Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 225.00 | 227.00 | 225.00 | 226.55 | 156.91 | 1,440 |
| 2022-04-06 | 218.88 | 219.40 | 218.88 | 219.14 | 151.78 | 288 |
| 2022-04-01 | 214.00 | 214.00 | 200.00 | 214.00 | 148.22 | 576 |
| 2022-03-31 | 200.00 | 200.00 | 200.00 | 200.00 | 138.52 | 720 |
| 2022-03-30 | 199.00 | 207.00 | 199.00 | 200.33 | 138.75 | 864 |
| 2022-03-29 | 194.01 | 194.01 | 194.01 | 194.01 | 134.38 | 432 |
| 2022-03-22 | 205.00 | 210.00 | 205.00 | 207.50 | 143.72 | 288 |
| 2022-03-18 | 191.01 | 204.00 | 191.01 | 204.00 | 141.30 | 144 |
| 2022-03-17 | 204.00 | 204.00 | 204.00 | 204.00 | 141.30 | 144 |
| 2022-03-16 | 200.00 | 204.00 | 200.00 | 204.00 | 141.30 | 144 |
| 2022-03-15 | 191.50 | 204.00 | 191.50 | 204.00 | 141.30 | 144 |
| 2022-03-14 | 184.00 | 208.00 | 184.00 | 204.00 | 141.30 | 432 |
| 2022-03-10 | 183.00 | 200.20 | 183.00 | 196.70 | 136.24 | 5,616 |
| 2022-03-09 | 195.00 | 195.00 | 186.24 | 186.24 | 128.99 | 13,104 |
| 2022-03-08 | 197.00 | 210.00 | 197.00 | 201.33 | 139.45 | 432 |
| 2022-03-07 | 195.01 | 210.00 | 195.01 | 210.00 | 145.45 | 144 |
| 2022-03-03 | 210.00 | 210.00 | 210.00 | 210.00 | 145.45 | 288 |
| 2022-03-02 | 211.00 | 211.00 | 205.00 | 205.90 | 142.61 | 2,160 |
| 2022-03-01 | 220.00 | 220.00 | 211.00 | 212.50 | 147.18 | 1,296 |
| 2022-02-28 | 205.00 | 219.90 | 205.00 | 212.50 | 147.18 | 1,728 |
| 2022-02-25 | 213.00 | 213.22 | 213.00 | 213.22 | 147.68 | 144 |
| 2022-02-24 | 215.51 | 215.51 | 212.75 | 213.22 | 147.68 | 2,880 |
| 2022-02-23 | 225.01 | 230.00 | 225.01 | 230.00 | 159.30 | 1,584 |
| 2022-02-22 | 221.00 | 230.00 | 215.53 | 223.01 | 154.46 | 4,896 |
| 2022-02-21 | 238.00 | 238.00 | 233.00 | 233.00 | 161.38 | 144 |
| 2022-02-18 | 240.00 | 240.00 | 233.00 | 233.00 | 161.38 | 144 |
| 2022-02-16 | 233.00 | 233.00 | 233.00 | 233.00 | 161.38 | 576 |
| 2022-02-15 | 240.00 | 240.00 | 230.00 | 237.45 | 164.46 | 1,440 |
| 2022-02-08 | 230.00 | 240.00 | 230.00 | 240.00 | 166.23 | 1,584 |
| 2022-02-07 | 240.01 | 245.00 | 238.00 | 238.15 | 164.95 | 3,456 |
| 2022-02-04 | 242.11 | 246.83 | 242.11 | 243.68 | 168.78 | 720 |
| 2022-02-03 | 255.00 | 255.00 | 245.10 | 246.76 | 170.91 | 1,152 |
| 2022-02-02 | 245.00 | 258.90 | 245.00 | 258.90 | 179.32 | 576 |
| 2022-02-01 | 250.00 | 253.99 | 249.00 | 249.50 | 172.81 | 576 |
| 2022-01-31 | 249.50 | 250.00 | 249.00 | 249.50 | 172.81 | 432 |
| 2022-01-27 | 248.00 | 248.00 | 247.00 | 247.50 | 171.42 | 576 |
| 2022-01-26 | 250.00 | 250.00 | 250.00 | 250.00 | 173.16 | 576 |
| 2022-01-25 | 261.00 | 261.00 | 250.00 | 250.00 | 173.16 | 1,584 |
| 2022-01-24 | 255.00 | 255.00 | 252.00 | 252.00 | 174.54 | 576 |
| 2022-01-21 | 250.10 | 250.10 | 250.10 | 250.10 | 173.23 | 144 |
| 2022-01-20 | 245.00 | 250.00 | 245.00 | 250.00 | 173.16 | 720 |
| 2022-01-19 | 267.90 | 267.90 | 248.00 | 252.59 | 174.95 | 2,736 |
| 2022-01-17 | 253.99 | 261.89 | 253.99 | 259.30 | 179.60 | 864 |
| 2022-01-14 | 251.01 | 259.99 | 249.98 | 250.14 | 173.25 | 3,600 |
| 2022-01-13 | 271.90 | 271.90 | 259.00 | 259.00 | 179.39 | 1,584 |
| 2022-01-12 | 254.96 | 254.97 | 254.96 | 254.97 | 176.60 | 432 |
| 2022-01-11 | 258.00 | 259.00 | 247.00 | 249.40 | 172.74 | 4,752 |
| 2022-01-10 | 260.00 | 275.00 | 250.00 | 253.84 | 175.82 | 15,696 |
| 2022-01-07 | 260.90 | 260.90 | 260.90 | 260.90 | 180.71 | 1,440 |
| 2022-01-06 | 265.00 | 265.00 | 255.00 | 263.80 | 182.71 | 5,040 |
| 2022-01-05 | 275.99 | 275.99 | 263.50 | 273.77 | 189.62 | 864 |
| 2022-01-04 | 247.00 | 266.24 | 247.00 | 266.24 | 184.40 | 10,800 |
| 2022-01-03 | 247.67 | 247.67 | 247.67 | 247.67 | 171.54 | 4,320 |
| 2021-12-31 | 244.90 | 247.84 | 244.90 | 247.67 | 171.54 | 576 |
| 2021-12-30 | 240.00 | 245.00 | 240.00 | 244.96 | 169.67 | 1,296 |
| 2021-12-29 | 244.00 | 245.00 | 227.11 | 243.73 | 168.81 | 1,728 |
| 2021-12-28 | 244.50 | 244.50 | 244.50 | 244.50 | 169.35 | 432 |
| 2021-12-27 | 245.00 | 245.00 | 245.00 | 245.00 | 169.69 | 1,584 |
| 2021-12-24 | 240.00 | 243.89 | 240.00 | 242.46 | 167.93 | 432 |
| 2021-12-23 | 244.00 | 244.00 | 243.86 | 243.86 | 168.90 | 144 |
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.