Khyber Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 256.01 | 264.42 | 256.01 | 256.42 | 256.42 | 107 |
| 2024-11-13 | 260.00 | 260.00 | 257.02 | 257.66 | 257.66 | 773 |
| 2024-11-12 | 260.00 | 264.95 | 255.00 | 259.71 | 259.71 | 1,916 |
| 2024-11-11 | 258.33 | 260.00 | 255.00 | 259.70 | 259.70 | 8,200 |
| 2024-11-08 | 257.98 | 263.59 | 254.51 | 254.99 | 254.99 | 12,435 |
| 2024-11-07 | 260.00 | 268.00 | 254.01 | 254.97 | 254.97 | 28,125 |
| 2024-11-06 | 268.90 | 268.90 | 253.01 | 254.76 | 254.76 | 13,094 |
| 2024-11-05 | 259.60 | 263.70 | 254.00 | 257.21 | 257.21 | 7,047 |
| 2024-11-04 | 259.09 | 262.49 | 259.07 | 259.60 | 259.60 | 482 |
| 2024-11-01 | 258.00 | 264.00 | 256.00 | 259.09 | 259.09 | 3,508 |
| 2024-10-31 | 272.00 | 280.00 | 255.00 | 260.32 | 260.32 | 11,743 |
| 2024-10-30 | 277.00 | 277.00 | 270.00 | 270.03 | 270.03 | 330 |
| 2024-10-29 | 264.04 | 283.90 | 260.11 | 277.49 | 277.49 | 19,760 |
| 2024-10-28 | 268.90 | 270.00 | 259.00 | 264.04 | 264.04 | 5,200 |
| 2024-10-25 | 275.80 | 277.86 | 261.00 | 261.76 | 261.76 | 12,473 |
| 2024-10-24 | 262.85 | 286.56 | 260.00 | 275.80 | 275.80 | 58,817 |
| 2024-10-23 | 258.10 | 267.00 | 252.90 | 260.51 | 260.51 | 11,733 |
| 2024-10-22 | 254.00 | 265.00 | 254.00 | 257.44 | 257.44 | 21,465 |
| 2024-10-21 | 253.50 | 253.50 | 250.00 | 252.46 | 252.46 | 757 |
| 2024-10-18 | 259.98 | 259.98 | 245.11 | 249.95 | 249.95 | 8,537 |
| 2024-10-17 | 260.00 | 260.00 | 255.15 | 258.98 | 258.98 | 1,038 |
| 2024-10-16 | 253.50 | 264.00 | 253.50 | 257.22 | 257.22 | 5,095 |
| 2024-10-15 | 257.00 | 264.90 | 250.00 | 253.12 | 253.12 | 7,567 |
| 2024-10-14 | 264.98 | 267.00 | 258.00 | 259.32 | 259.32 | 3,624 |
| 2024-10-11 | 266.90 | 267.00 | 250.02 | 264.98 | 264.98 | 2,293 |
| 2024-10-10 | 269.04 | 269.04 | 250.00 | 260.11 | 260.11 | 2,823 |
| 2024-10-09 | 260.00 | 279.00 | 260.00 | 264.53 | 264.53 | 11,039 |
| 2024-10-08 | 263.12 | 274.95 | 262.14 | 262.14 | 262.14 | 45,329 |
| 2024-10-07 | 314.90 | 314.90 | 279.00 | 291.27 | 291.27 | 3,547 |
| 2024-10-04 | 314.95 | 314.95 | 308.02 | 310.00 | 310.00 | 848 |
| 2024-10-03 | 306.00 | 309.69 | 306.00 | 308.02 | 308.02 | 661 |
| 2024-10-02 | 309.89 | 309.89 | 300.20 | 308.68 | 308.68 | 126 |
| 2024-10-01 | 304.02 | 308.90 | 303.00 | 304.00 | 304.00 | 1,252 |
| 2024-09-30 | 324.90 | 324.90 | 301.10 | 304.92 | 304.92 | 2,622 |
| 2024-09-27 | 310.16 | 312.15 | 310.10 | 312.10 | 312.10 | 738 |
| 2024-09-26 | 335.00 | 335.00 | 317.00 | 322.51 | 322.51 | 188 |
| 2024-09-25 | 327.99 | 327.99 | 313.15 | 322.99 | 322.99 | 236 |
| 2024-09-24 | 329.99 | 330.00 | 312.00 | 323.24 | 323.24 | 445 |
| 2024-09-23 | 318.00 | 322.99 | 315.00 | 315.23 | 315.23 | 2,227 |
| 2024-09-20 | 315.15 | 329.00 | 311.12 | 324.27 | 324.27 | 1,577 |
| 2024-09-19 | 320.00 | 336.00 | 320.00 | 323.93 | 323.93 | 9,034 |
| 2024-09-18 | 320.01 | 340.00 | 320.01 | 330.05 | 330.05 | 1,547 |
| 2024-09-16 | 331.39 | 338.95 | 330.00 | 332.27 | 332.27 | 1,247 |
| 2024-09-13 | 335.00 | 340.00 | 330.00 | 331.39 | 331.39 | 5,968 |
| 2024-09-12 | 315.00 | 348.00 | 315.00 | 334.10 | 334.10 | 12,060 |
| 2024-09-11 | 305.00 | 339.99 | 305.00 | 322.48 | 322.48 | 16,292 |
| 2024-09-10 | 305.25 | 325.00 | 305.25 | 313.58 | 313.58 | 4,639 |
| 2024-09-09 | 304.16 | 310.00 | 304.16 | 306.00 | 306.00 | 635 |
| 2024-09-06 | 302.00 | 310.00 | 302.00 | 307.75 | 307.75 | 713 |
| 2024-09-05 | 306.00 | 310.00 | 306.00 | 309.00 | 309.00 | 206 |
| 2024-09-04 | 300.05 | 311.00 | 300.05 | 309.88 | 309.88 | 308 |
| 2024-09-03 | 314.80 | 314.80 | 307.00 | 311.27 | 311.27 | 2,416 |
| 2024-09-02 | 303.00 | 314.00 | 303.00 | 306.19 | 306.19 | 194 |
| 2024-08-30 | 310.00 | 321.99 | 306.00 | 309.10 | 309.10 | 373 |
| 2024-08-29 | 310.00 | 311.89 | 306.15 | 306.18 | 306.18 | 731 |
| 2024-08-28 | 313.95 | 313.95 | 304.50 | 305.55 | 305.55 | 312 |
| 2024-08-27 | 304.30 | 315.00 | 304.30 | 314.00 | 314.00 | 1,374 |
| 2024-08-26 | 319.00 | 319.00 | 315.99 | 315.99 | 315.99 | 1,057 |
| 2024-08-23 | 302.20 | 325.00 | 302.20 | 324.81 | 324.81 | 4,476 |
| 2024-08-22 | 302.20 | 309.00 | 302.00 | 302.02 | 302.02 | 1,057 |
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.