Khyber Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 329.00 | 329.00 | 316.01 | 322.47 | 322.47 | 566 |
| 2026-04-22 | 329.00 | 345.00 | 296.99 | 318.88 | 318.88 | 4,962 |
| 2026-04-21 | 350.00 | 350.00 | 327.00 | 329.99 | 329.99 | 19,908 |
| 2026-04-20 | 322.00 | 339.99 | 312.01 | 336.17 | 336.17 | 11,018 |
| 2026-04-17 | 321.00 | 344.00 | 302.23 | 323.21 | 323.21 | 15,474 |
| 2026-04-16 | 310.00 | 315.00 | 300.02 | 313.72 | 313.72 | 4,334 |
| 2026-04-15 | 291.02 | 310.00 | 291.02 | 302.62 | 302.62 | 22,774 |
| 2026-04-14 | 290.00 | 300.00 | 286.00 | 291.05 | 291.05 | 3,379 |
| 2026-04-13 | 313.00 | 313.00 | 284.00 | 288.92 | 288.92 | 8,416 |
| 2026-04-10 | 308.00 | 324.00 | 296.00 | 314.87 | 314.87 | 2,323 |
| 2026-04-09 | 300.00 | 304.98 | 295.00 | 296.17 | 296.17 | 1,484 |
| 2026-04-08 | 299.00 | 303.00 | 271.06 | 300.00 | 300.00 | 2,168 |
| 2026-04-07 | 283.99 | 290.00 | 280.00 | 281.95 | 281.95 | 10,425 |
| 2026-04-06 | 279.99 | 280.00 | 252.50 | 278.15 | 278.15 | 5,211 |
| 2026-04-03 | 285.00 | 285.00 | 266.02 | 272.93 | 272.93 | 1,155 |
| 2026-04-02 | 281.01 | 284.98 | 279.00 | 280.01 | 280.01 | 2,508 |
| 2026-04-01 | 284.34 | 299.99 | 280.00 | 287.47 | 287.47 | 1,722 |
| 2026-03-31 | 297.85 | 297.85 | 283.01 | 284.34 | 284.34 | 1,098 |
| 2026-03-30 | 280.01 | 297.95 | 280.01 | 282.93 | 282.93 | 1,433 |
| 2026-03-27 | 285.00 | 294.99 | 280.00 | 290.33 | 290.33 | 281 |
| 2026-03-26 | 299.00 | 299.00 | 287.00 | 289.97 | 289.97 | 11,104 |
| 2026-03-25 | 290.00 | 305.00 | 276.11 | 290.09 | 290.09 | 3,374 |
| 2026-03-24 | 281.00 | 293.99 | 281.00 | 286.05 | 286.05 | 1,951 |
| 2026-03-19 | 281.00 | 282.00 | 277.00 | 280.28 | 280.28 | 6,313 |
| 2026-03-18 | 289.99 | 289.99 | 280.10 | 281.87 | 281.87 | 6,191 |
| 2026-03-17 | 288.99 | 288.99 | 279.00 | 279.99 | 279.99 | 1,523 |
| 2026-03-16 | 290.00 | 290.00 | 280.00 | 281.85 | 281.85 | 952 |
| 2026-03-13 | 281.99 | 293.00 | 276.00 | 290.05 | 290.05 | 4,585 |
| 2026-03-12 | 270.00 | 279.99 | 261.00 | 277.00 | 277.00 | 7,555 |
| 2026-03-11 | 260.10 | 284.40 | 260.10 | 270.00 | 270.00 | 5,743 |
| 2026-03-10 | 278.50 | 278.50 | 268.50 | 269.69 | 269.69 | 2,832 |
| 2026-03-09 | 265.00 | 265.00 | 246.10 | 259.65 | 259.65 | 1,384 |
| 2026-03-06 | 278.80 | 278.80 | 270.00 | 270.22 | 270.22 | 539 |
| 2026-03-05 | 275.00 | 277.99 | 270.00 | 276.90 | 276.90 | 12,202 |
| 2026-03-04 | 280.00 | 280.00 | 265.01 | 270.00 | 270.00 | 422 |
| 2026-03-03 | 255.00 | 290.00 | 255.00 | 273.41 | 273.41 | 7,014 |
| 2026-03-02 | 280.00 | 302.00 | 278.02 | 278.10 | 278.10 | 1,505 |
| 2026-02-27 | 292.00 | 310.00 | 292.00 | 308.91 | 308.91 | 2,860 |
| 2026-02-26 | 304.00 | 304.00 | 280.50 | 297.27 | 297.27 | 21,353 |
| 2026-02-25 | 318.00 | 318.00 | 290.00 | 298.29 | 298.29 | 18,051 |
| 2026-02-24 | 315.00 | 315.00 | 301.47 | 307.45 | 307.45 | 16,307 |
| 2026-02-23 | 340.00 | 344.90 | 317.00 | 318.75 | 318.75 | 7,775 |
| 2026-02-20 | 349.00 | 349.00 | 337.27 | 338.23 | 338.23 | 2,536 |
| 2026-02-19 | 359.00 | 363.00 | 343.00 | 348.34 | 348.34 | 932 |
| 2026-02-18 | 366.00 | 366.00 | 355.00 | 364.01 | 364.01 | 1,154 |
| 2026-02-17 | 361.01 | 364.99 | 360.00 | 360.03 | 360.03 | 6,624 |
| 2026-02-16 | 364.00 | 367.99 | 363.89 | 364.00 | 364.00 | 3,173 |
| 2026-02-13 | 371.44 | 371.44 | 363.90 | 363.90 | 363.90 | 2 |
| 2026-02-12 | 368.00 | 369.90 | 362.07 | 363.90 | 363.90 | 7,796 |
| 2026-02-11 | 372.99 | 372.99 | 365.00 | 365.95 | 365.95 | 1,510 |
| 2026-02-10 | 377.99 | 377.99 | 362.00 | 363.81 | 363.81 | 1,274 |
| 2026-02-09 | 370.00 | 371.00 | 364.07 | 365.14 | 365.14 | 2,387 |
| 2026-02-06 | 377.00 | 380.00 | 366.00 | 369.88 | 369.88 | 4,110 |
| 2026-02-04 | 377.00 | 382.99 | 377.00 | 377.00 | 377.00 | 1,448 |
| 2026-02-03 | 384.99 | 389.00 | 362.00 | 377.10 | 377.10 | 7,041 |
| 2026-02-02 | 378.00 | 380.00 | 375.01 | 379.90 | 379.90 | 752 |
| 2026-01-30 | 384.00 | 384.00 | 365.01 | 373.70 | 373.70 | 2,386 |
| 2026-01-29 | 390.00 | 390.00 | 361.10 | 374.49 | 374.49 | 38,350 |
| 2026-01-28 | 385.50 | 399.90 | 380.00 | 381.97 | 381.97 | 13,031 |
| 2026-01-27 | 410.00 | 415.00 | 384.00 | 387.82 | 387.82 | 70,108 |
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.