Khyber Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 246.00 | 255.00 | 240.00 | 248.02 | 248.02 | 2,737 |
| 2026-10-19 | 265.00 | 267.00 | 250.00 | 250.15 | 250.15 | 1,939 |
| 2026-10-16 | 260.00 | 265.00 | 257.00 | 260.00 | 260.00 | 1,335 |
| 2026-10-15 | 265.00 | 265.00 | 255.50 | 256.69 | 256.69 | 2,763 |
| 2026-10-14 | 261.12 | 265.00 | 258.70 | 259.01 | 259.01 | 5,164 |
| 2026-10-13 | 270.00 | 275.00 | 260.00 | 265.66 | 265.66 | 5,655 |
| 2026-10-12 | 265.00 | 275.55 | 265.00 | 268.53 | 268.53 | 16,018 |
| 2026-10-09 | 264.00 | 269.99 | 250.02 | 269.06 | 269.06 | 473 |
| 2026-10-08 | 264.00 | 264.00 | 255.00 | 257.06 | 257.06 | 2,226 |
| 2026-10-07 | 243.55 | 270.00 | 243.55 | 258.88 | 258.88 | 15,860 |
| 2026-10-06 | 275.00 | 275.00 | 260.57 | 260.57 | 260.57 | 15,856 |
| 2026-10-05 | 294.50 | 294.50 | 287.01 | 289.52 | 289.52 | 760 |
| 2026-10-02 | 296.00 | 296.98 | 290.10 | 293.56 | 293.56 | 102 |
| 2026-10-01 | 291.15 | 294.75 | 291.15 | 293.31 | 293.31 | 317 |
| 2026-09-30 | 293.10 | 298.50 | 292.00 | 293.07 | 293.07 | 360 |
| 2026-09-29 | 291.05 | 299.50 | 285.00 | 298.84 | 298.84 | 18,646 |
| 2026-09-28 | 296.00 | 296.00 | 294.40 | 294.40 | 294.40 | 81 |
| 2026-09-25 | 298.00 | 298.00 | 291.00 | 294.40 | 294.40 | 9,640 |
| 2026-09-24 | 294.49 | 298.97 | 291.00 | 291.08 | 291.08 | 746 |
| 2026-09-23 | 298.88 | 298.88 | 294.49 | 294.49 | 294.49 | 31 |
| 2026-09-22 | 294.49 | 298.85 | 290.01 | 294.49 | 294.49 | 80 |
| 2026-09-21 | 299.99 | 299.99 | 286.01 | 294.49 | 294.49 | 2,665 |
Page 1 of 1 · 22 trading days
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.