Khyber Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 240.10 | 244.99 | 240.10 | 243.86 | 168.90 | 720 |
| 2021-12-21 | 245.00 | 250.00 | 244.95 | 244.99 | 169.69 | 3,024 |
| 2021-12-20 | 250.10 | 252.89 | 245.00 | 252.75 | 175.06 | 1,440 |
| 2021-12-17 | 259.50 | 259.50 | 255.00 | 255.00 | 176.62 | 288 |
| 2021-12-16 | 241.00 | 258.96 | 240.00 | 258.96 | 179.36 | 4,464 |
| 2021-12-15 | 253.99 | 257.88 | 250.00 | 257.64 | 178.45 | 1,872 |
| 2021-12-14 | 240.00 | 240.00 | 240.00 | 240.00 | 166.23 | 144 |
| 2021-12-10 | 240.00 | 240.00 | 240.00 | 240.00 | 166.23 | 432 |
| 2021-12-09 | 240.01 | 240.01 | 240.00 | 240.00 | 166.23 | 2,016 |
| 2021-12-08 | 240.00 | 248.95 | 240.00 | 248.58 | 172.17 | 864 |
| 2021-12-07 | 238.00 | 248.99 | 231.00 | 248.77 | 172.30 | 1,152 |
| 2021-12-06 | 235.00 | 239.99 | 231.00 | 239.77 | 166.07 | 1,584 |
| 2021-12-03 | 241.10 | 263.48 | 239.35 | 242.92 | 168.25 | 5,904 |
| 2021-12-02 | 244.89 | 258.99 | 244.89 | 258.75 | 179.22 | 2,016 |
| 2021-12-01 | 264.50 | 264.97 | 264.50 | 264.74 | 183.37 | 288 |
| 2021-11-30 | 268.21 | 268.21 | 255.16 | 255.98 | 177.30 | 1,008 |
| 2021-11-29 | 245.00 | 268.21 | 245.00 | 265.63 | 183.98 | 7,632 |
| 2021-11-26 | 240.01 | 259.00 | 240.01 | 249.50 | 172.81 | 576 |
| 2021-11-24 | 251.00 | 254.99 | 243.00 | 249.00 | 172.46 | 1,584 |
| 2021-11-23 | 256.00 | 262.90 | 256.00 | 262.45 | 181.78 | 432 |
| 2021-11-22 | 255.05 | 259.00 | 251.00 | 257.00 | 178.00 | 2,448 |
| 2021-11-19 | 257.00 | 269.50 | 257.00 | 269.00 | 186.32 | 432 |
| 2021-11-18 | 252.00 | 269.99 | 252.00 | 269.65 | 186.77 | 1,008 |
| 2021-11-17 | 256.00 | 268.95 | 256.00 | 268.60 | 186.04 | 432 |
| 2021-11-16 | 258.00 | 268.90 | 255.10 | 260.73 | 180.59 | 2,880 |
| 2021-11-15 | 260.01 | 260.01 | 258.00 | 259.07 | 179.44 | 2,448 |
| 2021-11-12 | 271.11 | 278.00 | 270.00 | 274.00 | 189.78 | 2,736 |
| 2021-11-09 | 290.00 | 293.00 | 290.00 | 290.00 | 200.86 | 1,728 |
| 2021-11-08 | 298.30 | 298.99 | 298.30 | 298.65 | 206.85 | 288 |
| 2021-11-05 | 280.00 | 289.00 | 280.00 | 286.41 | 198.37 | 3,456 |
| 2021-11-04 | 279.50 | 279.90 | 279.50 | 279.90 | 193.87 | 1,008 |
| 2021-11-03 | 277.90 | 279.00 | 275.00 | 275.00 | 190.47 | 864 |
| 2021-11-02 | 270.50 | 279.00 | 270.01 | 272.51 | 188.75 | 2,448 |
| 2021-11-01 | 263.05 | 280.00 | 263.05 | 277.50 | 192.20 | 5,904 |
| 2021-10-29 | 284.00 | 284.00 | 282.13 | 282.13 | 195.41 | 3,024 |
| 2021-10-28 | 300.00 | 310.00 | 300.00 | 305.00 | 211.25 | 2,304 |
| 2021-10-27 | 300.00 | 300.00 | 300.00 | 300.00 | 207.79 | 288 |
| 2021-10-26 | 290.11 | 290.50 | 290.00 | 290.50 | 201.21 | 1,152 |
| 2021-10-25 | 311.00 | 311.00 | 290.00 | 299.60 | 207.51 | 3,888 |
| 2021-10-22 | 300.00 | 310.00 | 290.00 | 300.00 | 207.79 | 9,216 |
| 2021-10-21 | 310.00 | 315.00 | 305.02 | 305.03 | 211.27 | 864 |
| 2021-10-20 | 311.00 | 314.95 | 293.50 | 314.75 | 218.00 | 576 |
| 2021-10-18 | 308.60 | 308.99 | 308.60 | 308.80 | 213.88 | 288 |
| 2021-10-15 | 285.00 | 309.99 | 282.00 | 298.86 | 207.00 | 1,728 |
| 2021-10-14 | 290.00 | 290.00 | 280.00 | 289.00 | 200.17 | 3,744 |
← NewerPage 20 of 20 · 1,185 trading days
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.