Khyber Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 389.80 | 410.00 | 370.98 | 385.30 | 385.30 | 24,573 |
| 2025-10-30 | 389.00 | 389.00 | 380.00 | 383.67 | 383.67 | 3,349 |
| 2025-10-29 | 390.00 | 390.00 | 380.00 | 380.00 | 380.00 | 2,022 |
| 2025-10-28 | 388.91 | 395.00 | 382.10 | 383.01 | 383.01 | 5,235 |
| 2025-10-27 | 400.00 | 400.00 | 379.00 | 386.51 | 386.51 | 4,366 |
| 2025-10-24 | 389.98 | 390.00 | 381.11 | 384.92 | 384.92 | 2,982 |
| 2025-10-23 | 396.55 | 397.00 | 382.00 | 386.15 | 386.15 | 24,712 |
| 2025-10-22 | 386.01 | 398.00 | 386.00 | 396.59 | 396.59 | 3,761 |
| 2025-10-21 | 398.00 | 398.00 | 388.00 | 388.65 | 388.65 | 2,374 |
| 2025-10-20 | 391.50 | 398.00 | 391.00 | 393.15 | 393.15 | 10,866 |
| 2025-10-17 | 405.00 | 405.00 | 390.00 | 391.35 | 391.35 | 10,322 |
| 2025-10-16 | 411.51 | 411.51 | 402.01 | 403.62 | 403.62 | 2,076 |
| 2025-10-15 | 409.99 | 420.00 | 407.00 | 408.13 | 408.13 | 12,293 |
| 2025-10-14 | 400.00 | 410.00 | 400.00 | 407.24 | 407.24 | 6,825 |
| 2025-10-13 | 408.00 | 408.00 | 373.01 | 395.04 | 395.04 | 9,165 |
| 2025-10-10 | 412.00 | 434.00 | 408.00 | 408.52 | 408.52 | 23,153 |
| 2025-10-09 | 413.12 | 413.12 | 403.11 | 408.77 | 408.77 | 9,344 |
| 2025-10-08 | 416.67 | 418.98 | 401.15 | 407.07 | 407.07 | 16,807 |
| 2025-10-07 | 425.10 | 434.90 | 415.00 | 416.67 | 416.67 | 24,509 |
| 2025-10-06 | 444.01 | 445.50 | 412.50 | 424.26 | 424.26 | 30,232 |
| 2025-10-03 | 451.99 | 452.12 | 442.00 | 443.94 | 443.94 | 49,666 |
| 2025-10-02 | 469.90 | 469.99 | 440.50 | 444.56 | 444.56 | 121,111 |
| 2025-10-01 | 500.00 | 515.00 | 483.05 | 489.37 | 489.37 | 37,350 |
| 2025-09-30 | 508.95 | 532.00 | 485.25 | 498.55 | 498.55 | 45,580 |
| 2025-09-29 | 494.90 | 517.00 | 481.00 | 503.81 | 503.81 | 55,158 |
| 2025-09-26 | 470.20 | 485.00 | 461.60 | 479.59 | 479.59 | 51,569 |
| 2025-09-25 | 475.00 | 479.99 | 467.00 | 467.82 | 467.82 | 29,178 |
| 2025-09-24 | 470.00 | 485.00 | 465.10 | 472.41 | 472.41 | 39,483 |
| 2025-09-23 | 471.00 | 471.00 | 465.24 | 469.95 | 469.95 | 5,903 |
| 2025-09-22 | 466.01 | 474.00 | 466.01 | 471.00 | 471.00 | 9,896 |
| 2025-09-19 | 478.27 | 484.00 | 465.10 | 470.84 | 470.84 | 38,606 |
| 2025-09-18 | 464.89 | 483.00 | 459.00 | 478.27 | 478.27 | 101,242 |
| 2025-09-17 | 459.00 | 470.00 | 440.00 | 460.40 | 460.40 | 14,747 |
| 2025-09-16 | 480.00 | 480.00 | 462.00 | 464.09 | 464.09 | 31,238 |
| 2025-09-15 | 478.00 | 484.00 | 472.02 | 476.98 | 476.98 | 10,641 |
| 2025-09-12 | 468.00 | 483.90 | 466.00 | 476.49 | 476.49 | 55,523 |
| 2025-09-11 | 459.00 | 478.90 | 454.55 | 466.72 | 466.72 | 78,870 |
| 2025-09-10 | 457.00 | 464.99 | 453.00 | 454.50 | 454.50 | 24,869 |
| 2025-09-09 | 460.00 | 460.00 | 451.00 | 454.09 | 454.09 | 10,590 |
| 2025-09-08 | 459.77 | 462.00 | 450.00 | 457.75 | 457.75 | 21,025 |
| 2025-09-05 | 455.00 | 460.00 | 451.00 | 456.27 | 456.27 | 26,643 |
| 2025-09-04 | 455.90 | 457.00 | 451.18 | 452.02 | 452.02 | 2,533 |
| 2025-09-03 | 457.99 | 457.99 | 445.00 | 450.79 | 450.79 | 10,486 |
| 2025-09-02 | 454.47 | 462.00 | 448.00 | 451.58 | 451.58 | 10,572 |
| 2025-09-01 | 455.00 | 464.99 | 453.00 | 454.47 | 454.47 | 14,527 |
| 2025-08-29 | 457.50 | 467.98 | 455.00 | 461.86 | 461.86 | 2,253 |
| 2025-08-28 | 464.80 | 464.80 | 456.00 | 457.57 | 457.57 | 6,599 |
| 2025-08-27 | 469.98 | 469.98 | 456.00 | 457.02 | 457.02 | 15,442 |
| 2025-08-26 | 469.01 | 469.01 | 461.00 | 462.03 | 462.03 | 6,720 |
| 2025-08-25 | 460.00 | 474.00 | 460.00 | 469.98 | 469.98 | 4,231 |
| 2025-08-22 | 470.00 | 477.00 | 465.00 | 468.92 | 468.92 | 6,582 |
| 2025-08-21 | 477.99 | 478.00 | 465.00 | 472.28 | 472.28 | 19,137 |
| 2025-08-20 | 479.51 | 479.51 | 473.00 | 475.37 | 475.37 | 12,493 |
| 2025-08-19 | 469.00 | 484.00 | 469.00 | 472.51 | 472.51 | 25,149 |
| 2025-08-18 | 484.00 | 484.00 | 465.01 | 471.30 | 471.30 | 30,305 |
| 2025-08-15 | 489.50 | 489.50 | 475.50 | 479.39 | 479.39 | 14,137 |
| 2025-08-13 | 484.98 | 494.99 | 475.00 | 478.37 | 478.37 | 44,949 |
| 2025-08-12 | 480.99 | 500.00 | 475.00 | 482.00 | 482.00 | 72,424 |
| 2025-08-11 | 482.00 | 488.00 | 473.60 | 475.42 | 475.42 | 33,644 |
| 2025-08-08 | 478.00 | 500.00 | 465.00 | 470.85 | 470.85 | 66,870 |
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.