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 |
| 2026-09-18 | 284.00 | 292.00 | 284.00 | 288.95 | 288.95 | 3,445 |
| 2026-09-17 | 295.00 | 296.00 | 288.00 | 291.17 | 291.17 | 3,168 |
| 2026-09-16 | 298.00 | 298.00 | 290.01 | 291.10 | 291.10 | 342 |
| 2026-09-15 | 296.00 | 298.00 | 290.02 | 297.01 | 297.01 | 273 |
| 2026-09-14 | 295.00 | 301.00 | 294.90 | 295.01 | 295.01 | 3,368 |
| 2026-09-11 | 291.00 | 295.00 | 290.01 | 294.90 | 294.90 | 620 |
| 2026-09-10 | 299.90 | 299.90 | 290.00 | 291.78 | 291.78 | 3,353 |
| 2026-09-09 | 298.11 | 300.00 | 291.06 | 293.22 | 293.22 | 1,431 |
| 2026-09-08 | 305.99 | 310.99 | 300.00 | 302.31 | 302.31 | 897 |
| 2026-09-07 | 301.50 | 309.00 | 300.00 | 305.88 | 305.88 | 3,327 |
| 2026-09-04 | 305.00 | 308.00 | 300.00 | 301.11 | 301.11 | 2,050 |
| 2026-09-03 | 303.60 | 307.74 | 303.53 | 305.00 | 305.00 | 535 |
| 2026-09-02 | 309.50 | 312.00 | 301.50 | 308.90 | 308.90 | 8,437 |
| 2026-09-01 | 306.00 | 310.00 | 306.00 | 310.00 | 310.00 | 602 |
| 2026-08-31 | 314.94 | 314.94 | 303.14 | 305.01 | 305.01 | 1,943 |
| 2026-08-28 | 313.00 | 313.00 | 312.00 | 312.00 | 312.00 | 1 |
| 2026-08-27 | 304.20 | 315.00 | 304.20 | 312.00 | 312.00 | 949 |
| 2026-08-25 | 310.00 | 314.90 | 304.01 | 304.20 | 304.20 | 1,299 |
| 2026-08-24 | 309.87 | 309.88 | 309.87 | 309.87 | 309.87 | 101 |
| 2026-08-21 | 301.05 | 308.80 | 299.10 | 301.08 | 301.08 | 1,626 |
| 2026-08-20 | 313.97 | 313.97 | 303.07 | 306.31 | 306.31 | 135 |
| 2026-08-19 | 302.10 | 309.98 | 302.01 | 305.01 | 305.01 | 1,354 |
| 2026-08-18 | 307.17 | 311.99 | 307.00 | 307.01 | 307.01 | 956 |
| 2026-08-17 | 312.66 | 312.80 | 308.04 | 308.58 | 308.58 | 1,485 |
| 2026-08-13 | 312.50 | 314.90 | 310.00 | 311.42 | 311.42 | 2,509 |
| 2026-08-12 | 316.00 | 320.00 | 311.50 | 312.50 | 312.50 | 3,727 |
| 2026-08-11 | 321.00 | 323.00 | 310.41 | 311.54 | 311.54 | 344 |
| 2026-08-10 | 316.00 | 323.00 | 310.01 | 314.79 | 314.79 | 1,734 |
| 2026-08-07 | 312.99 | 312.99 | 309.01 | 310.47 | 310.47 | 2,937 |
| 2026-08-06 | 312.93 | 313.00 | 308.04 | 309.32 | 309.32 | 4,453 |
| 2026-08-05 | 308.01 | 311.99 | 308.00 | 308.87 | 308.87 | 719 |
| 2026-08-04 | 315.00 | 315.00 | 307.10 | 308.50 | 308.50 | 4,587 |
| 2026-08-03 | 307.00 | 314.99 | 307.00 | 314.36 | 314.36 | 2,959 |
| 2026-07-31 | 305.90 | 312.00 | 305.90 | 310.74 | 310.74 | 4,674 |
| 2026-07-30 | 305.00 | 307.99 | 304.00 | 305.93 | 305.93 | 1,169 |
| 2026-07-29 | 310.62 | 318.99 | 305.00 | 306.47 | 306.47 | 4,868 |
| 2026-07-28 | 321.88 | 330.00 | 310.22 | 310.61 | 310.61 | 9,405 |
| 2026-07-27 | 311.50 | 318.95 | 305.03 | 310.19 | 310.19 | 3,577 |
Page 1 of 20 · 1,183 trading daysOlder →
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.