Khyber Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 374.80 | 407.00 | 374.80 | 406.84 | 406.84 | 162,472 |
| 2026-01-23 | 366.09 | 375.00 | 366.09 | 370.00 | 370.00 | 7,029 |
| 2026-01-22 | 363.01 | 370.00 | 362.00 | 366.98 | 366.98 | 3,789 |
| 2026-01-21 | 369.91 | 369.91 | 364.25 | 364.79 | 364.79 | 3,551 |
| 2026-01-20 | 366.53 | 371.00 | 366.00 | 369.99 | 369.99 | 12,655 |
| 2026-01-19 | 367.00 | 379.90 | 365.99 | 368.53 | 368.53 | 16,395 |
| 2026-01-16 | 373.00 | 381.87 | 366.25 | 368.09 | 368.09 | 9,667 |
| 2026-01-15 | 370.52 | 380.00 | 370.00 | 371.61 | 371.61 | 9,616 |
| 2026-01-14 | 373.00 | 375.26 | 365.00 | 370.52 | 370.52 | 11,479 |
| 2026-01-13 | 381.00 | 383.94 | 370.00 | 376.67 | 376.67 | 14,762 |
| 2026-01-12 | 386.50 | 386.50 | 371.10 | 380.94 | 380.94 | 4,683 |
| 2026-01-09 | 383.00 | 383.09 | 379.99 | 380.03 | 380.03 | 3,926 |
| 2026-01-08 | 380.34 | 384.00 | 377.00 | 382.38 | 382.38 | 15,957 |
| 2026-01-07 | 384.51 | 390.00 | 380.00 | 380.34 | 380.34 | 28,031 |
| 2026-01-06 | 387.90 | 394.00 | 382.33 | 384.11 | 384.11 | 2,529 |
| 2026-01-05 | 389.99 | 390.00 | 382.10 | 383.83 | 383.83 | 3,308 |
| 2026-01-02 | 384.98 | 396.00 | 380.00 | 393.48 | 393.48 | 24,529 |
| 2026-01-01 | 385.00 | 393.89 | 380.00 | 381.89 | 381.89 | 7,662 |
| 2025-12-31 | 387.00 | 390.01 | 380.26 | 381.62 | 381.62 | 4,756 |
| 2025-12-30 | 380.21 | 388.99 | 380.15 | 385.54 | 385.54 | 4,782 |
| 2025-12-29 | 383.01 | 389.99 | 381.10 | 386.90 | 386.90 | 1,451 |
| 2025-12-26 | 393.00 | 399.00 | 384.06 | 385.50 | 385.50 | 1,721 |
| 2025-12-24 | 380.02 | 394.89 | 380.02 | 382.29 | 382.29 | 1,882 |
| 2025-12-23 | 399.00 | 399.00 | 385.00 | 385.61 | 385.61 | 5,647 |
| 2025-12-22 | 394.00 | 399.77 | 386.00 | 393.60 | 393.60 | 19,894 |
| 2025-12-19 | 398.00 | 398.00 | 386.00 | 388.08 | 388.08 | 1,281 |
| 2025-12-18 | 398.00 | 403.00 | 386.00 | 389.52 | 389.52 | 11,010 |
| 2025-12-17 | 397.90 | 397.90 | 385.00 | 388.00 | 388.00 | 10,594 |
| 2025-12-16 | 410.00 | 410.00 | 390.00 | 391.78 | 391.78 | 26,322 |
| 2025-12-15 | 412.50 | 412.50 | 390.00 | 399.08 | 399.08 | 18,091 |
| 2025-12-12 | 402.14 | 409.89 | 402.12 | 404.54 | 404.54 | 1,996 |
| 2025-12-11 | 410.00 | 415.00 | 404.00 | 405.36 | 405.36 | 3,756 |
| 2025-12-10 | 408.25 | 413.37 | 403.00 | 404.58 | 404.58 | 6,612 |
| 2025-12-09 | 414.00 | 416.99 | 410.01 | 413.37 | 413.37 | 5,595 |
| 2025-12-08 | 423.90 | 426.00 | 410.00 | 413.80 | 413.80 | 53,900 |
| 2025-12-05 | 410.01 | 434.99 | 390.00 | 420.78 | 420.78 | 741,738 |
| 2025-12-04 | 409.88 | 440.00 | 405.00 | 413.24 | 413.24 | 38,010 |
| 2025-12-03 | 418.02 | 421.99 | 403.00 | 405.95 | 405.95 | 59,245 |
| 2025-12-02 | 441.00 | 441.00 | 418.00 | 418.02 | 418.02 | 13,401 |
| 2025-12-01 | 389.00 | 425.02 | 381.00 | 411.28 | 411.28 | 38,161 |
| 2025-11-28 | 375.20 | 395.00 | 375.20 | 386.38 | 386.38 | 8,003 |
| 2025-11-27 | 389.50 | 408.99 | 389.00 | 389.65 | 389.65 | 3,011 |
| 2025-11-26 | 399.98 | 399.98 | 381.00 | 389.39 | 389.39 | 6,061 |
| 2025-11-25 | 400.00 | 408.99 | 392.10 | 394.45 | 394.45 | 3,748 |
| 2025-11-24 | 408.00 | 408.00 | 396.01 | 400.03 | 400.03 | 875 |
| 2025-11-21 | 425.00 | 425.00 | 401.00 | 407.74 | 407.74 | 2,765 |
| 2025-11-20 | 426.00 | 434.00 | 420.05 | 424.10 | 424.10 | 7,136 |
| 2025-11-19 | 422.00 | 430.80 | 410.00 | 426.52 | 426.52 | 21,515 |
| 2025-11-18 | 391.29 | 430.22 | 386.00 | 420.80 | 420.80 | 122,772 |
| 2025-11-17 | 357.00 | 391.11 | 350.10 | 391.11 | 391.11 | 64,672 |
| 2025-11-14 | 346.05 | 357.90 | 346.05 | 355.55 | 355.55 | 3,784 |
| 2025-11-13 | 360.00 | 360.00 | 345.00 | 353.86 | 353.86 | 10,032 |
| 2025-11-12 | 350.63 | 359.59 | 350.63 | 358.18 | 358.18 | 1,524 |
| 2025-11-11 | 360.09 | 365.00 | 350.00 | 350.63 | 350.63 | 23,096 |
| 2025-11-10 | 355.10 | 366.99 | 355.10 | 360.09 | 360.09 | 5,363 |
| 2025-11-07 | 360.00 | 366.40 | 350.00 | 359.27 | 359.27 | 19,160 |
| 2025-11-06 | 370.95 | 370.95 | 349.50 | 355.06 | 355.06 | 7,876 |
| 2025-11-05 | 379.94 | 379.94 | 363.60 | 364.54 | 364.54 | 8,655 |
| 2025-11-04 | 381.00 | 386.00 | 372.00 | 375.06 | 375.06 | 17,011 |
| 2025-11-03 | 385.00 | 397.86 | 380.00 | 380.83 | 380.83 | 11,239 |
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.