Pakistan Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 939.99 | 940.00 | 920.00 | 940.00 | 733.06 | 46 |
| 2024-08-19 | 901.10 | 949.99 | 901.10 | 940.06 | 733.11 | 111 |
| 2024-08-16 | 974.00 | 974.00 | 945.00 | 945.98 | 737.72 | 377 |
| 2024-08-15 | 970.00 | 980.00 | 960.00 | 973.08 | 735.46 | 3,284 |
| 2024-08-13 | 941.00 | 970.00 | 941.00 | 969.00 | 732.38 | 623 |
| 2024-08-12 | 968.02 | 974.00 | 966.00 | 970.00 | 733.14 | 1,367 |
| 2024-08-09 | 978.00 | 980.00 | 965.10 | 980.00 | 740.69 | 469 |
| 2024-08-08 | 970.00 | 970.00 | 960.00 | 965.00 | 729.36 | 1,177 |
| 2024-08-07 | 994.00 | 994.00 | 950.25 | 959.97 | 725.55 | 983 |
| 2024-08-06 | 943.50 | 970.99 | 943.50 | 970.02 | 733.15 | 504 |
| 2024-08-05 | 1,055.00 | 1,055.00 | 880.02 | 943.50 | 713.11 | 291 |
| 2024-08-02 | 996.00 | 996.00 | 941.55 | 970.86 | 733.79 | 52 |
| 2024-08-01 | 952.10 | 980.00 | 952.10 | 979.99 | 740.69 | 12 |
| 2024-07-31 | 963.00 | 985.00 | 940.10 | 979.99 | 740.69 | 341 |
| 2024-07-30 | 917.00 | 995.00 | 917.00 | 958.71 | 724.60 | 143 |
| 2024-07-29 | 898.95 | 999.00 | 898.95 | 974.96 | 736.88 | 1,894 |
| 2024-07-26 | 990.00 | 990.00 | 937.00 | 973.08 | 735.46 | 487 |
| 2024-07-25 | 968.99 | 968.99 | 940.10 | 955.73 | 722.35 | 84 |
| 2024-07-24 | 998.00 | 998.00 | 925.50 | 934.89 | 706.60 | 250 |
| 2024-07-23 | 960.00 | 970.00 | 960.00 | 961.48 | 726.70 | 531 |
| 2024-07-22 | 975.00 | 975.00 | 936.00 | 941.67 | 711.72 | 677 |
| 2024-07-19 | 945.00 | 979.99 | 900.00 | 936.41 | 707.75 | 647 |
| 2024-07-18 | 1,014.00 | 1,014.00 | 917.90 | 944.50 | 713.86 | 4,999 |
| 2024-07-15 | 1,074.00 | 1,120.00 | 990.00 | 1,014.25 | 766.58 | 3,454 |
| 2024-07-12 | 1,089.99 | 1,089.99 | 1,010.00 | 1,064.70 | 804.71 | 996 |
| 2024-07-11 | 1,047.00 | 1,084.00 | 1,046.00 | 1,047.71 | 791.87 | 6,024 |
| 2024-07-10 | 1,100.00 | 1,100.00 | 1,065.11 | 1,065.84 | 805.57 | 400 |
| 2024-07-09 | 1,100.00 | 1,149.99 | 1,060.00 | 1,111.87 | 840.36 | 5,182 |
| 2024-07-08 | 1,010.00 | 1,100.00 | 1,010.00 | 1,055.86 | 798.03 | 2,007 |
| 2024-07-05 | 1,086.09 | 1,090.00 | 1,040.01 | 1,050.88 | 794.27 | 553 |
| 2024-07-04 | 1,100.00 | 1,100.00 | 1,040.00 | 1,066.06 | 805.74 | 2,249 |
| 2024-07-03 | 1,142.01 | 1,142.01 | 1,050.00 | 1,060.45 | 801.50 | 2,481 |
| 2024-07-02 | 1,199.00 | 1,270.00 | 1,130.00 | 1,141.32 | 862.62 | 9,373 |
| 2024-07-01 | 1,028.00 | 1,176.58 | 1,028.00 | 1,169.14 | 883.65 | 16,877 |
| 2024-06-28 | 1,015.01 | 1,151.61 | 1,000.01 | 1,109.43 | 815.84 | 5,080 |
| 2024-06-27 | 967.02 | 1,106.00 | 967.02 | 1,056.52 | 776.93 | 4,004 |
| 2024-06-26 | 1,050.00 | 1,050.00 | 1,010.00 | 1,036.65 | 762.32 | 1,138 |
| 2024-06-25 | 1,049.80 | 1,049.80 | 1,010.00 | 1,029.93 | 757.38 | 811 |
| 2024-06-24 | 1,035.00 | 1,100.00 | 1,010.00 | 1,022.53 | 751.94 | 2,024 |
| 2024-06-21 | 960.00 | 1,032.17 | 950.00 | 1,026.91 | 755.16 | 5,751 |
| 2024-06-20 | 934.15 | 969.97 | 930.01 | 951.31 | 699.57 | 1,106 |
| 2024-06-14 | 930.00 | 934.99 | 910.00 | 934.15 | 686.95 | 171 |
| 2024-06-13 | 908.00 | 920.00 | 900.00 | 915.60 | 673.31 | 1,263 |
| 2024-06-12 | 886.00 | 909.90 | 886.00 | 908.31 | 667.95 | 2 |
| 2024-06-11 | 912.00 | 930.00 | 905.00 | 908.31 | 667.95 | 114 |
| 2024-06-10 | 929.00 | 929.00 | 900.00 | 922.85 | 678.64 | 6 |
| 2024-06-07 | 979.00 | 979.00 | 860.01 | 922.85 | 678.64 | 222 |
| 2024-06-06 | 924.79 | 924.79 | 909.97 | 909.97 | 669.17 | 1 |
| 2024-06-05 | 922.00 | 925.00 | 909.97 | 909.97 | 669.17 | 12 |
| 2024-06-04 | 911.00 | 920.00 | 899.99 | 909.97 | 669.17 | 849 |
| 2024-06-03 | 980.00 | 995.00 | 900.00 | 937.50 | 689.41 | 294 |
| 2024-05-31 | 960.00 | 965.00 | 881.01 | 921.88 | 677.92 | 1,173 |
| 2024-05-30 | 970.00 | 1,024.99 | 930.00 | 931.23 | 684.80 | 297 |
| 2024-05-29 | 945.00 | 1,012.83 | 911.50 | 950.00 | 698.60 | 12,939 |
| 2024-05-27 | 928.56 | 950.00 | 860.00 | 937.81 | 689.64 | 350 |
| 2024-05-24 | 870.00 | 938.00 | 865.00 | 928.56 | 682.84 | 1,083 |
| 2024-05-23 | 865.00 | 930.00 | 860.00 | 918.10 | 675.14 | 740 |
| 2024-05-22 | 861.00 | 880.00 | 861.00 | 880.00 | 647.13 | 921 |
| 2024-05-21 | 880.00 | 880.00 | 870.00 | 880.00 | 647.13 | 86 |
| 2024-05-20 | 851.00 | 889.00 | 851.00 | 880.74 | 647.67 | 103 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 35.0000 PKR |
| 2026-05-08 | 35.0000 PKR |
| 2026-03-27 | 35.0000 PKR |
| 2025-10-30 | 20.0000 PKR |
| 2025-10-02 | 30.0000 PKR |
| 2025-08-13 | 40.0000 PKR |
| 2025-04-30 | 30.0000 PKR |
| 2025-03-18 | 30.0000 PKR |
| 2024-10-30 | 30.0000 PKR |
| 2024-09-13 | 35.0000 PKR |
| 2024-08-16 | 30.0000 PKR |
| 2024-07-01 | 30.0000 PKR |
| 2023-12-28 | 22.0000 PKR |
| 2023-11-03 | 10.0000 PKR |
| 2022-10-28 | 10.0000 PKR |
| 2022-08-15 | 10.0000 PKR |
| 2022-08-04 | 10.0000 PKR |
| 2022-04-13 | 28.0000 PKR |
| 2021-11-03 | 26.0000 PKR |
| 2021-08-13 | 26.0000 PKR |
| 2021-04-14 | 28.0000 PKR |
| 2020-11-05 | 20.0000 PKR |
| 2020-08-06 | 15.0000 PKR |
| 2020-04-29 | 23.0000 PKR |
| 2020-04-16 | 23.0000 PKR |
| 2019-10-30 | 13.0000 PKR |
| 2019-08-20 | 13.0000 PKR |
| 2019-04-12 | 22.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.