Khyber Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 378.99 | 378.99 | 355.02 | 356.92 | 356.92 | 26,408 |
| 2025-05-12 | 373.99 | 376.49 | 330.00 | 376.36 | 376.36 | 150,219 |
| 2025-05-09 | 355.00 | 363.99 | 342.26 | 342.26 | 342.26 | 40,163 |
| 2025-05-08 | 440.00 | 458.00 | 380.29 | 380.29 | 380.29 | 82,680 |
| 2025-05-07 | 380.00 | 422.75 | 364.00 | 422.54 | 422.54 | 211,624 |
| 2025-05-06 | 384.00 | 384.32 | 379.99 | 384.32 | 384.32 | 33,988 |
| 2025-05-05 | 325.00 | 349.38 | 301.00 | 349.38 | 349.38 | 90,662 |
| 2025-05-02 | 305.90 | 322.00 | 305.90 | 317.62 | 317.62 | 40,605 |
| 2025-04-30 | 305.00 | 334.99 | 284.97 | 301.33 | 301.33 | 91,506 |
| 2025-04-29 | 300.00 | 325.00 | 293.50 | 316.63 | 316.63 | 13,547 |
| 2025-04-28 | 325.00 | 328.00 | 295.10 | 298.78 | 298.78 | 5,793 |
| 2025-04-25 | 335.00 | 335.00 | 315.00 | 322.81 | 322.81 | 14,057 |
| 2025-04-24 | 317.00 | 334.99 | 310.00 | 320.78 | 320.78 | 46,615 |
| 2025-04-23 | 282.78 | 315.46 | 282.00 | 315.46 | 315.46 | 81,682 |
| 2025-04-22 | 297.99 | 297.99 | 282.12 | 286.78 | 286.78 | 1,867 |
| 2025-04-21 | 293.01 | 297.00 | 290.01 | 294.48 | 294.48 | 578 |
| 2025-04-18 | 297.99 | 309.00 | 283.01 | 293.60 | 293.60 | 8,843 |
| 2025-04-17 | 285.00 | 289.99 | 284.00 | 287.86 | 287.86 | 2,373 |
| 2025-04-16 | 297.00 | 300.00 | 281.01 | 285.16 | 285.16 | 1,120 |
| 2025-04-15 | 296.00 | 296.00 | 285.00 | 288.27 | 288.27 | 1,460 |
| 2025-04-14 | 284.01 | 286.99 | 284.00 | 285.01 | 285.01 | 2,296 |
| 2025-04-11 | 280.55 | 289.88 | 280.55 | 286.53 | 286.53 | 979 |
| 2025-04-10 | 281.00 | 293.99 | 281.00 | 287.65 | 287.65 | 4,635 |
| 2025-04-09 | 292.49 | 300.00 | 268.10 | 280.07 | 280.07 | 14,518 |
| 2025-04-08 | 290.00 | 298.50 | 290.00 | 292.49 | 292.49 | 1,371 |
| 2025-04-07 | 300.00 | 300.00 | 272.15 | 288.22 | 288.22 | 4,393 |
| 2025-04-04 | 305.00 | 307.86 | 301.00 | 302.35 | 302.35 | 2,463 |
| 2025-04-03 | 310.00 | 310.00 | 304.00 | 304.57 | 304.57 | 2,945 |
| 2025-03-27 | 315.00 | 317.85 | 305.11 | 308.60 | 308.60 | 5,932 |
| 2025-03-26 | 295.00 | 324.50 | 295.00 | 310.04 | 310.04 | 76,246 |
| 2025-03-25 | 298.00 | 298.00 | 286.00 | 295.00 | 295.00 | 2,979 |
| 2025-03-21 | 291.25 | 296.00 | 291.25 | 295.74 | 295.74 | 1,429 |
| 2025-03-20 | 294.00 | 299.89 | 291.15 | 293.48 | 293.48 | 610 |
| 2025-03-19 | 298.01 | 306.70 | 294.12 | 296.30 | 296.30 | 6,648 |
| 2025-03-18 | 297.00 | 315.00 | 295.02 | 303.39 | 303.39 | 13,645 |
| 2025-03-17 | 295.45 | 299.90 | 292.50 | 297.85 | 297.85 | 8,418 |
| 2025-03-14 | 294.99 | 299.99 | 294.99 | 295.44 | 295.44 | 1,059 |
| 2025-03-13 | 294.80 | 300.00 | 291.10 | 295.05 | 295.05 | 7,641 |
| 2025-03-12 | 304.00 | 304.00 | 290.53 | 294.05 | 294.05 | 1,368 |
| 2025-03-11 | 299.97 | 299.97 | 285.05 | 291.57 | 291.57 | 1,714 |
| 2025-03-10 | 295.00 | 299.00 | 290.00 | 292.70 | 292.70 | 7,804 |
| 2025-03-07 | 286.02 | 295.99 | 282.50 | 292.06 | 292.06 | 4,163 |
| 2025-03-06 | 286.00 | 297.00 | 286.00 | 288.04 | 288.04 | 2,275 |
| 2025-03-05 | 297.14 | 309.00 | 286.18 | 288.22 | 288.22 | 5,139 |
| 2025-03-04 | 293.00 | 298.00 | 286.00 | 290.57 | 290.57 | 3,753 |
| 2025-03-03 | 324.90 | 324.90 | 280.50 | 291.57 | 291.57 | 62,772 |
| 2025-02-28 | 283.00 | 302.01 | 272.00 | 302.01 | 302.01 | 22,352 |
| 2025-02-27 | 275.00 | 294.38 | 271.00 | 274.55 | 274.55 | 10,512 |
| 2025-02-26 | 265.00 | 270.00 | 263.00 | 268.20 | 268.20 | 10,980 |
| 2025-02-25 | 265.00 | 273.50 | 262.25 | 264.12 | 264.12 | 2,264 |
| 2025-02-24 | 278.50 | 278.50 | 263.00 | 268.63 | 268.63 | 3,315 |
| 2025-02-21 | 261.14 | 275.00 | 261.14 | 270.00 | 270.00 | 13,193 |
| 2025-02-20 | 261.00 | 270.00 | 259.00 | 269.14 | 269.14 | 7,889 |
| 2025-02-19 | 279.00 | 279.00 | 260.00 | 260.74 | 260.74 | 4,018 |
| 2025-02-18 | 255.00 | 270.00 | 246.00 | 265.87 | 265.87 | 1,567 |
| 2025-02-17 | 258.55 | 263.55 | 258.55 | 260.32 | 260.32 | 2,605 |
| 2025-02-14 | 261.00 | 265.00 | 260.05 | 262.00 | 262.00 | 2,398 |
| 2025-02-13 | 263.00 | 271.80 | 260.00 | 260.28 | 260.28 | 6,234 |
| 2025-02-12 | 267.67 | 267.97 | 266.80 | 267.97 | 267.97 | 17 |
| 2025-02-11 | 262.01 | 269.00 | 262.00 | 267.97 | 267.97 | 1,802 |
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.