Khyber Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 268.00 | 271.70 | 267.98 | 267.98 | 267.98 | 9 |
| 2025-02-07 | 258.00 | 272.95 | 258.00 | 267.98 | 267.98 | 650 |
| 2025-02-06 | 270.00 | 270.00 | 265.50 | 265.50 | 265.50 | 720 |
| 2025-02-04 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 200 |
| 2025-02-03 | 265.02 | 267.00 | 265.02 | 266.00 | 266.00 | 510 |
| 2025-01-31 | 270.00 | 279.00 | 261.10 | 266.03 | 266.03 | 358 |
| 2025-01-30 | 280.00 | 280.00 | 261.05 | 270.00 | 270.00 | 1,408 |
| 2025-01-29 | 270.00 | 270.36 | 264.55 | 270.36 | 270.36 | 23 |
| 2025-01-28 | 270.00 | 274.90 | 268.02 | 270.36 | 270.36 | 1,483 |
| 2025-01-27 | 278.99 | 278.99 | 271.50 | 271.97 | 271.97 | 674 |
| 2025-01-24 | 270.00 | 279.00 | 260.10 | 274.99 | 274.99 | 2,646 |
| 2025-01-23 | 270.00 | 271.20 | 256.00 | 270.09 | 270.09 | 656 |
| 2025-01-22 | 284.00 | 284.00 | 265.01 | 270.00 | 270.00 | 1,663 |
| 2025-01-21 | 294.00 | 294.00 | 271.12 | 272.12 | 272.12 | 2,371 |
| 2025-01-20 | 290.00 | 300.00 | 275.05 | 277.09 | 277.09 | 1,251 |
| 2025-01-17 | 283.93 | 289.00 | 270.00 | 284.40 | 284.40 | 4,119 |
| 2025-01-16 | 281.95 | 281.95 | 265.10 | 278.55 | 278.55 | 690 |
| 2025-01-15 | 265.76 | 282.00 | 265.75 | 275.00 | 275.00 | 15,262 |
| 2025-01-14 | 267.50 | 282.00 | 265.12 | 265.37 | 265.37 | 3,940 |
| 2025-01-13 | 270.00 | 270.00 | 251.00 | 260.60 | 260.60 | 5,727 |
| 2025-01-10 | 264.00 | 267.90 | 263.00 | 267.90 | 267.90 | 411 |
| 2025-01-09 | 265.00 | 265.01 | 262.00 | 262.41 | 262.41 | 3,300 |
| 2025-01-08 | 279.99 | 279.99 | 257.10 | 267.01 | 267.01 | 392 |
| 2025-01-07 | 279.00 | 279.00 | 272.54 | 272.54 | 272.54 | 56 |
| 2025-01-06 | 277.00 | 281.99 | 272.10 | 272.54 | 272.54 | 265 |
| 2025-01-03 | 283.95 | 283.95 | 271.11 | 271.95 | 271.95 | 407 |
| 2025-01-02 | 275.00 | 284.99 | 275.00 | 275.06 | 275.06 | 2,237 |
| 2025-01-01 | 270.00 | 284.99 | 270.00 | 277.40 | 277.40 | 1,193 |
| 2024-12-31 | 269.70 | 269.70 | 265.20 | 269.20 | 269.20 | 267 |
| 2024-12-30 | 264.97 | 269.00 | 262.12 | 268.71 | 268.71 | 336 |
| 2024-12-27 | 269.95 | 280.00 | 256.01 | 265.75 | 265.75 | 14,176 |
| 2024-12-26 | 266.01 | 271.00 | 266.01 | 267.00 | 267.00 | 5,029 |
| 2024-12-24 | 269.00 | 269.00 | 265.66 | 265.88 | 265.88 | 18 |
| 2024-12-23 | 264.00 | 271.80 | 264.00 | 265.88 | 265.88 | 228 |
| 2024-12-20 | 268.99 | 268.99 | 261.20 | 263.46 | 263.46 | 119 |
| 2024-12-19 | 269.00 | 269.00 | 260.00 | 261.25 | 261.25 | 2,637 |
| 2024-12-18 | 270.00 | 270.01 | 263.00 | 269.92 | 269.92 | 1,724 |
| 2024-12-17 | 272.00 | 277.99 | 269.00 | 269.99 | 269.99 | 16,695 |
| 2024-12-16 | 274.95 | 274.99 | 271.80 | 274.50 | 274.50 | 1,035 |
| 2024-12-13 | 270.00 | 290.00 | 270.00 | 275.19 | 275.19 | 36,384 |
| 2024-12-12 | 273.59 | 273.59 | 268.80 | 270.21 | 270.21 | 7,355 |
| 2024-12-11 | 268.00 | 272.00 | 268.00 | 268.64 | 268.64 | 1,594 |
| 2024-12-10 | 270.11 | 275.98 | 264.00 | 268.99 | 268.99 | 3,449 |
| 2024-12-09 | 272.00 | 274.00 | 268.00 | 270.51 | 270.51 | 3,535 |
| 2024-12-06 | 273.80 | 280.00 | 266.00 | 272.80 | 272.80 | 2,712 |
| 2024-12-05 | 279.67 | 283.00 | 266.50 | 273.69 | 273.69 | 16,026 |
| 2024-12-04 | 273.98 | 289.00 | 266.00 | 279.67 | 279.67 | 35,401 |
| 2024-12-03 | 259.99 | 270.00 | 259.00 | 264.96 | 264.96 | 21,672 |
| 2024-12-02 | 250.30 | 258.75 | 250.30 | 252.66 | 252.66 | 2,179 |
| 2024-11-29 | 260.00 | 260.00 | 252.00 | 256.01 | 256.01 | 2,067 |
| 2024-11-28 | 253.01 | 257.00 | 253.00 | 253.03 | 253.03 | 2,541 |
| 2024-11-27 | 251.52 | 256.98 | 251.50 | 252.89 | 252.89 | 1,470 |
| 2024-11-26 | 255.00 | 264.90 | 250.00 | 250.43 | 250.43 | 1,435 |
| 2024-11-25 | 259.44 | 259.44 | 253.41 | 259.00 | 259.00 | 2,117 |
| 2024-11-22 | 259.98 | 259.98 | 251.00 | 253.41 | 253.41 | 1,336 |
| 2024-11-21 | 260.00 | 260.01 | 256.00 | 256.79 | 256.79 | 4,877 |
| 2024-11-20 | 261.99 | 261.99 | 255.00 | 257.12 | 257.12 | 3,387 |
| 2024-11-19 | 255.01 | 259.77 | 255.00 | 256.43 | 256.43 | 6,720 |
| 2024-11-18 | 255.20 | 261.00 | 255.15 | 255.90 | 255.90 | 10,769 |
| 2024-11-15 | 262.90 | 262.99 | 256.16 | 260.11 | 260.11 | 448 |
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.