Pakistan Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 890.00 | 890.00 | 840.01 | 883.28 | 649.54 | 424 |
| 2024-05-16 | 889.90 | 890.00 | 889.90 | 889.99 | 654.47 | 429 |
| 2024-05-15 | 889.99 | 898.99 | 887.00 | 888.92 | 653.69 | 774 |
| 2024-05-14 | 871.00 | 897.00 | 871.00 | 890.20 | 654.63 | 470 |
| 2024-05-13 | 890.00 | 890.00 | 880.00 | 890.00 | 654.48 | 234 |
| 2024-05-10 | 941.00 | 941.01 | 851.11 | 890.00 | 654.48 | 123 |
| 2024-05-09 | 891.00 | 891.00 | 888.00 | 889.40 | 654.04 | 76 |
| 2024-05-08 | 954.49 | 954.49 | 885.00 | 889.78 | 654.32 | 712 |
| 2024-05-07 | 900.00 | 900.00 | 899.00 | 900.00 | 661.83 | 1,640 |
| 2024-05-06 | 950.00 | 950.00 | 890.50 | 899.63 | 661.56 | 85 |
| 2024-05-03 | 968.67 | 968.67 | 850.00 | 913.81 | 671.99 | 1,340 |
| 2024-05-02 | 908.00 | 924.00 | 900.00 | 901.10 | 662.64 | 406 |
| 2024-04-30 | 900.00 | 929.00 | 900.00 | 924.89 | 680.14 | 49 |
| 2024-04-29 | 900.00 | 945.00 | 900.00 | 910.03 | 669.21 | 371 |
| 2024-04-26 | 945.00 | 975.00 | 880.00 | 925.64 | 680.69 | 1,244 |
| 2024-04-25 | 915.02 | 950.00 | 910.00 | 914.49 | 672.49 | 1,661 |
| 2024-04-24 | 1,065.00 | 1,065.00 | 961.08 | 965.96 | 710.34 | 3,739 |
| 2024-04-23 | 1,069.70 | 1,069.70 | 1,021.00 | 1,039.00 | 764.05 | 129 |
| 2024-04-22 | 1,050.00 | 1,063.99 | 1,021.00 | 1,035.99 | 761.84 | 430 |
| 2024-04-19 | 1,020.00 | 1,064.00 | 1,020.00 | 1,064.00 | 782.44 | 700 |
| 2024-04-18 | 1,002.00 | 1,065.00 | 1,002.00 | 1,065.00 | 783.17 | 400 |
| 2024-04-17 | 1,065.50 | 1,065.50 | 1,065.50 | 1,065.50 | 783.54 | 200 |
| 2024-04-16 | 1,060.00 | 1,109.89 | 1,060.00 | 1,065.50 | 783.54 | 450 |
| 2024-04-08 | 1,010.11 | 1,110.00 | 1,010.11 | 1,101.06 | 809.69 | 600 |
| 2024-04-02 | 1,050.00 | 1,080.00 | 1,050.00 | 1,075.10 | 790.60 | 600 |
| 2024-03-29 | 1,050.00 | 1,160.00 | 1,050.00 | 1,122.95 | 825.79 | 1,100 |
| 2024-03-28 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 794.20 | 800 |
| 2024-03-27 | 1,035.00 | 1,070.00 | 1,035.00 | 1,057.42 | 777.60 | 600 |
| 2024-03-21 | 1,001.30 | 1,035.00 | 1,001.30 | 1,033.50 | 760.01 | 350 |
| 2024-03-19 | 1,000.00 | 1,060.00 | 1,000.00 | 1,059.20 | 778.91 | 3,300 |
| 2024-03-18 | 990.00 | 999.00 | 956.00 | 992.00 | 729.49 | 300 |
| 2024-03-15 | 980.99 | 981.00 | 980.99 | 981.00 | 721.40 | 500 |
| 2024-03-14 | 950.01 | 969.89 | 925.00 | 969.89 | 713.23 | 2,100 |
| 2024-03-13 | 1,000.00 | 1,000.00 | 925.00 | 966.41 | 710.67 | 1,550 |
| 2024-03-12 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 735.37 | 100 |
| 2024-03-11 | 1,010.00 | 1,020.01 | 1,010.00 | 1,020.00 | 750.08 | 200 |
| 2024-03-08 | 961.00 | 1,000.10 | 960.00 | 1,000.10 | 735.45 | 750 |
| 2024-03-07 | 970.01 | 999.99 | 970.01 | 999.99 | 735.36 | 100 |
| 2024-03-06 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 735.37 | 100 |
| 2024-03-05 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 742.73 | 50 |
| 2024-03-04 | 1,001.26 | 1,049.95 | 1,001.26 | 1,049.95 | 772.10 | 150 |
| 2024-03-01 | 1,047.37 | 1,047.37 | 1,047.37 | 1,047.37 | 770.21 | 100 |
| 2024-02-29 | 1,000.01 | 1,050.00 | 975.00 | 1,047.37 | 770.21 | 1,250 |
| 2024-02-27 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 772.14 | 100 |
| 2024-02-26 | 1,045.00 | 1,080.00 | 1,045.00 | 1,080.00 | 794.20 | 300 |
| 2024-02-23 | 1,000.00 | 1,045.00 | 1,000.00 | 1,045.00 | 768.46 | 450 |
| 2024-02-22 | 1,000.00 | 1,034.99 | 1,000.00 | 1,034.99 | 761.10 | 350 |
| 2024-02-21 | 990.00 | 1,047.00 | 990.00 | 1,047.00 | 769.93 | 250 |
| 2024-02-20 | 960.01 | 1,030.00 | 950.00 | 1,030.00 | 757.43 | 1,400 |
| 2024-02-19 | 970.00 | 989.00 | 970.00 | 980.84 | 721.28 | 3,400 |
| 2024-02-16 | 970.00 | 1,000.00 | 932.00 | 932.18 | 685.50 | 3,000 |
| 2024-02-15 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 735.37 | 50 |
| 2024-02-13 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 764.79 | 50 |
| 2024-02-02 | 1,049.99 | 1,049.99 | 1,049.99 | 1,049.99 | 772.13 | 100 |
| 2024-02-01 | 1,012.88 | 1,012.88 | 1,012.88 | 1,012.88 | 744.84 | 100 |
| 2024-01-29 | 1,100.00 | 1,100.00 | 1,020.00 | 1,095.00 | 805.23 | 1,100 |
| 2024-01-26 | 1,050.00 | 1,060.00 | 1,050.00 | 1,060.00 | 779.49 | 250 |
| 2024-01-25 | 1,082.00 | 1,100.00 | 1,082.00 | 1,085.00 | 797.88 | 250 |
| 2024-01-19 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 755.96 | 100 |
| 2024-01-18 | 1,011.01 | 1,030.10 | 1,011.00 | 1,027.61 | 755.68 | 350 |
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.