Khyber Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 478.00 | 500.00 | 465.00 | 470.85 | 470.85 | 66,870 |
| 2025-08-07 | 474.90 | 487.90 | 468.00 | 480.93 | 480.93 | 40,275 |
| 2025-08-06 | 468.63 | 488.00 | 468.63 | 474.48 | 474.48 | 33,622 |
| 2025-08-05 | 456.00 | 502.02 | 455.00 | 468.63 | 468.63 | 224,183 |
| 2025-08-04 | 467.99 | 467.99 | 450.00 | 456.38 | 456.38 | 15,278 |
| 2025-08-01 | 493.00 | 494.00 | 465.00 | 469.87 | 469.87 | 41,202 |
| 2025-07-31 | 490.00 | 526.65 | 461.00 | 486.42 | 486.42 | 186,022 |
| 2025-07-30 | 446.99 | 486.87 | 439.90 | 486.87 | 486.87 | 173,250 |
| 2025-07-29 | 500.00 | 501.00 | 439.69 | 442.61 | 442.61 | 87,787 |
| 2025-07-28 | 484.44 | 488.54 | 480.00 | 488.54 | 488.54 | 53,797 |
| 2025-07-25 | 410.00 | 444.13 | 405.02 | 444.13 | 444.13 | 460,777 |
| 2025-07-24 | 395.27 | 411.00 | 387.57 | 403.75 | 403.75 | 45,510 |
| 2025-07-23 | 367.25 | 408.27 | 362.00 | 386.07 | 386.07 | 73,581 |
| 2025-07-22 | 376.00 | 379.24 | 368.00 | 371.15 | 371.15 | 1,397 |
| 2025-07-21 | 370.00 | 379.40 | 362.61 | 375.94 | 375.94 | 6,609 |
| 2025-07-18 | 380.00 | 380.00 | 370.00 | 373.26 | 373.26 | 6,122 |
| 2025-07-17 | 382.75 | 388.00 | 376.00 | 382.51 | 382.51 | 17,110 |
| 2025-07-16 | 381.01 | 388.99 | 379.00 | 380.06 | 380.06 | 7,535 |
| 2025-07-15 | 387.00 | 389.89 | 381.10 | 385.02 | 385.02 | 6,534 |
| 2025-07-14 | 388.10 | 393.00 | 384.00 | 386.78 | 386.78 | 7,924 |
| 2025-07-11 | 397.90 | 399.00 | 382.05 | 384.21 | 384.21 | 10,992 |
| 2025-07-10 | 404.80 | 410.00 | 389.25 | 391.04 | 391.04 | 15,709 |
| 2025-07-09 | 380.88 | 419.67 | 375.16 | 391.55 | 391.55 | 98,825 |
| 2025-07-08 | 381.11 | 395.00 | 381.00 | 381.52 | 381.52 | 7,829 |
| 2025-07-07 | 400.00 | 409.00 | 386.00 | 392.53 | 392.53 | 20,525 |
| 2025-07-04 | 385.00 | 395.00 | 380.00 | 389.90 | 389.90 | 13,015 |
| 2025-07-03 | 388.00 | 388.00 | 375.00 | 378.86 | 378.86 | 8,388 |
| 2025-07-02 | 375.02 | 380.00 | 375.00 | 379.63 | 379.63 | 3,311 |
| 2025-07-01 | 381.00 | 381.00 | 373.00 | 379.91 | 379.91 | 4,972 |
| 2025-06-30 | 370.00 | 387.90 | 363.50 | 377.91 | 377.91 | 33,785 |
| 2025-06-27 | 370.00 | 371.98 | 360.00 | 368.67 | 368.67 | 17,978 |
| 2025-06-26 | 363.99 | 368.90 | 355.00 | 362.11 | 362.11 | 21,290 |
| 2025-06-25 | 356.00 | 360.00 | 350.00 | 359.16 | 359.16 | 18,270 |
| 2025-06-24 | 355.00 | 361.30 | 350.51 | 359.33 | 359.33 | 7,500 |
| 2025-06-23 | 350.00 | 358.88 | 340.00 | 340.19 | 340.19 | 3,685 |
| 2025-06-20 | 350.11 | 361.90 | 350.11 | 359.81 | 359.81 | 15,906 |
| 2025-06-19 | 357.00 | 365.74 | 352.00 | 357.80 | 357.80 | 1,708 |
| 2025-06-18 | 360.00 | 362.00 | 357.10 | 360.21 | 360.21 | 7,017 |
| 2025-06-17 | 361.44 | 370.00 | 357.00 | 364.83 | 364.83 | 11,175 |
| 2025-06-16 | 366.00 | 366.00 | 356.01 | 361.64 | 361.64 | 14,001 |
| 2025-06-13 | 372.90 | 372.90 | 356.00 | 359.86 | 359.86 | 9,161 |
| 2025-06-12 | 381.00 | 387.00 | 361.12 | 365.44 | 365.44 | 12,151 |
| 2025-06-11 | 389.79 | 396.00 | 378.10 | 380.67 | 380.67 | 24,153 |
| 2025-06-10 | 369.80 | 392.97 | 368.00 | 380.74 | 380.74 | 38,221 |
| 2025-06-05 | 374.80 | 374.80 | 361.00 | 364.05 | 364.05 | 4,598 |
| 2025-06-04 | 371.00 | 372.00 | 361.11 | 367.12 | 367.12 | 3,251 |
| 2025-06-03 | 375.00 | 376.10 | 360.00 | 365.17 | 365.17 | 5,687 |
| 2025-06-02 | 394.00 | 394.95 | 370.00 | 370.83 | 370.83 | 14,208 |
| 2025-05-30 | 376.71 | 395.80 | 376.71 | 389.33 | 389.33 | 13,401 |
| 2025-05-29 | 355.00 | 380.00 | 355.00 | 376.71 | 376.71 | 21,384 |
| 2025-05-27 | 344.35 | 370.80 | 340.10 | 361.93 | 361.93 | 16,893 |
| 2025-05-26 | 355.41 | 355.41 | 342.10 | 344.33 | 344.33 | 11,298 |
| 2025-05-23 | 360.00 | 363.45 | 331.10 | 355.41 | 355.41 | 4,632 |
| 2025-05-22 | 371.00 | 371.00 | 357.00 | 358.10 | 358.10 | 5,445 |
| 2025-05-21 | 357.00 | 382.10 | 357.00 | 366.86 | 366.86 | 9,719 |
| 2025-05-20 | 363.00 | 363.00 | 351.23 | 354.33 | 354.33 | 7,225 |
| 2025-05-19 | 370.01 | 373.00 | 355.00 | 360.20 | 360.20 | 13,025 |
| 2025-05-16 | 376.00 | 386.00 | 367.00 | 369.15 | 369.15 | 7,648 |
| 2025-05-15 | 400.00 | 412.80 | 373.02 | 375.60 | 375.60 | 77,473 |
| 2025-05-14 | 351.11 | 392.61 | 351.11 | 390.61 | 390.61 | 84,027 |
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.