Khyber Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 308.00 | 308.00 | 304.00 | 304.01 | 304.01 | 625 |
| 2026-07-23 | 310.00 | 312.03 | 300.00 | 300.40 | 300.40 | 5,441 |
| 2026-07-22 | 318.00 | 318.00 | 306.00 | 306.10 | 306.10 | 5,534 |
| 2026-07-21 | 314.00 | 316.00 | 311.02 | 312.07 | 312.07 | 2,893 |
| 2026-07-20 | 319.00 | 319.00 | 310.00 | 311.98 | 311.98 | 877 |
| 2026-07-17 | 325.00 | 325.00 | 305.00 | 313.17 | 313.17 | 3,488 |
| 2026-07-16 | 329.79 | 330.00 | 320.00 | 320.52 | 320.52 | 3,197 |
| 2026-07-15 | 329.99 | 331.00 | 325.00 | 325.00 | 325.00 | 2,775 |
| 2026-07-14 | 328.00 | 338.00 | 320.00 | 324.10 | 324.10 | 41,626 |
| 2026-07-13 | 335.00 | 341.49 | 326.00 | 337.97 | 337.97 | 3,867 |
| 2026-07-10 | 335.00 | 350.00 | 335.00 | 341.49 | 341.49 | 3,313 |
| 2026-07-09 | 337.03 | 355.00 | 337.03 | 341.84 | 341.84 | 29,712 |
| 2026-07-08 | 341.00 | 347.00 | 326.56 | 335.29 | 335.29 | 21,019 |
| 2026-07-07 | 350.00 | 358.00 | 340.01 | 343.61 | 343.61 | 77,778 |
| 2026-07-06 | 320.88 | 346.50 | 314.79 | 346.50 | 346.50 | 160,637 |
| 2026-07-03 | 319.00 | 319.00 | 306.11 | 315.00 | 315.00 | 538 |
| 2026-07-02 | 315.00 | 316.95 | 310.00 | 316.00 | 316.00 | 7,130 |
| 2026-07-01 | 322.00 | 322.00 | 311.73 | 311.93 | 311.93 | 782 |
| 2026-06-30 | 323.09 | 323.09 | 310.00 | 310.39 | 310.39 | 3,727 |
| 2026-06-29 | 315.00 | 339.84 | 307.26 | 312.47 | 312.47 | 2,798 |
| 2026-06-24 | 314.00 | 323.00 | 314.00 | 316.76 | 316.76 | 8,338 |
| 2026-06-23 | 319.49 | 319.49 | 311.02 | 311.84 | 311.84 | 92 |
| 2026-06-22 | 313.44 | 320.00 | 313.00 | 315.00 | 315.00 | 18,122 |
| 2026-06-19 | 318.89 | 325.00 | 311.06 | 313.44 | 313.44 | 12,564 |
| 2026-06-18 | 310.02 | 317.79 | 310.02 | 311.01 | 311.01 | 1,529 |
| 2026-06-17 | 311.03 | 317.82 | 310.00 | 310.39 | 310.39 | 5,730 |
| 2026-06-16 | 324.50 | 324.50 | 311.11 | 314.40 | 314.40 | 3,245 |
| 2026-06-15 | 311.00 | 324.99 | 300.00 | 316.98 | 316.98 | 6,951 |
| 2026-06-12 | 335.00 | 335.00 | 311.00 | 315.70 | 315.70 | 15,982 |
| 2026-06-11 | 305.62 | 324.98 | 305.62 | 315.52 | 315.52 | 37,547 |
| 2026-06-10 | 306.01 | 318.00 | 306.01 | 315.92 | 315.92 | 533 |
| 2026-06-09 | 315.00 | 315.00 | 313.00 | 315.00 | 315.00 | 1,011 |
| 2026-06-08 | 305.00 | 315.00 | 295.90 | 309.40 | 309.40 | 2,423 |
| 2026-06-05 | 313.87 | 313.90 | 308.01 | 309.99 | 309.99 | 2,018 |
| 2026-06-04 | 314.90 | 314.90 | 306.03 | 313.89 | 313.89 | 277 |
| 2026-06-03 | 306.05 | 314.90 | 305.00 | 309.90 | 309.90 | 1,662 |
| 2026-06-02 | 311.01 | 318.90 | 305.00 | 305.82 | 305.82 | 13,026 |
| 2026-06-01 | 317.94 | 317.94 | 310.00 | 310.23 | 310.23 | 11,912 |
| 2026-05-29 | 310.12 | 324.99 | 308.02 | 319.10 | 319.10 | 7,183 |
| 2026-05-25 | 316.99 | 325.00 | 307.00 | 310.12 | 310.12 | 637 |
| 2026-05-22 | 308.01 | 308.01 | 305.00 | 306.47 | 306.47 | 136 |
| 2026-05-21 | 314.92 | 314.92 | 308.00 | 308.00 | 308.00 | 677 |
| 2026-05-20 | 300.02 | 314.00 | 300.02 | 308.57 | 308.57 | 659 |
| 2026-05-19 | 314.94 | 314.94 | 296.00 | 309.94 | 309.94 | 1,488 |
| 2026-05-18 | 318.00 | 318.00 | 300.00 | 300.09 | 300.09 | 784 |
| 2026-05-15 | 300.01 | 319.99 | 300.00 | 313.22 | 313.22 | 23,208 |
| 2026-05-14 | 320.00 | 320.00 | 310.00 | 310.06 | 310.06 | 2,675 |
| 2026-05-13 | 310.01 | 324.00 | 310.00 | 319.00 | 319.00 | 2,814 |
| 2026-05-12 | 322.96 | 322.96 | 312.01 | 314.72 | 314.72 | 457 |
| 2026-05-11 | 319.90 | 319.90 | 312.41 | 316.49 | 316.49 | 632 |
| 2026-05-08 | 319.93 | 321.99 | 310.00 | 315.78 | 315.78 | 10,288 |
| 2026-05-07 | 320.00 | 320.00 | 310.00 | 316.52 | 316.52 | 13,523 |
| 2026-05-06 | 310.01 | 326.00 | 310.01 | 316.97 | 316.97 | 30,199 |
| 2026-05-05 | 315.50 | 326.00 | 306.53 | 319.89 | 319.89 | 927 |
| 2026-05-04 | 329.90 | 329.90 | 312.40 | 315.50 | 315.50 | 1,182 |
| 2026-04-30 | 308.00 | 331.48 | 282.00 | 314.96 | 314.96 | 27,319 |
| 2026-04-29 | 328.99 | 328.99 | 300.00 | 308.65 | 308.65 | 7,974 |
| 2026-04-28 | 329.94 | 329.94 | 310.00 | 313.97 | 313.97 | 2,102 |
| 2026-04-27 | 323.99 | 325.00 | 315.50 | 324.36 | 324.36 | 1,378 |
| 2026-04-24 | 310.00 | 329.99 | 310.00 | 316.26 | 316.26 | 872 |
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.