Pakistan Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-17 | 1,076.00 | 1,130.00 | 1,076.00 | 1,085.00 | 797.88 | 10,450 |
| 2024-01-15 | 1,055.56 | 1,105.00 | 1,055.56 | 1,076.10 | 791.33 | 150 |
| 2024-01-11 | 1,061.26 | 1,150.00 | 1,061.26 | 1,117.40 | 821.70 | 1,100 |
| 2024-01-10 | 1,124.00 | 1,141.65 | 1,100.00 | 1,141.00 | 839.06 | 900 |
| 2024-01-09 | 1,055.00 | 1,070.00 | 1,055.00 | 1,062.00 | 780.96 | 200 |
| 2024-01-08 | 1,060.00 | 1,080.00 | 1,060.00 | 1,077.40 | 792.29 | 500 |
| 2024-01-05 | 1,071.00 | 1,100.00 | 1,071.00 | 1,100.00 | 808.91 | 150 |
| 2024-01-04 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 844.21 | 50 |
| 2024-01-03 | 1,100.00 | 1,130.00 | 1,040.10 | 1,130.00 | 830.97 | 350 |
| 2024-01-02 | 1,100.00 | 1,100.00 | 1,070.41 | 1,072.11 | 788.40 | 200 |
| 2023-12-29 | 1,055.00 | 1,150.00 | 1,055.00 | 1,130.58 | 831.40 | 2,150 |
| 2023-12-28 | 1,100.00 | 1,150.00 | 1,100.00 | 1,136.50 | 835.75 | 200 |
| 2023-12-27 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 792.73 | 300 |
| 2023-12-26 | 1,061.00 | 1,100.00 | 980.66 | 1,044.00 | 752.37 | 1,250 |
| 2023-12-22 | 1,100.00 | 1,150.00 | 1,060.10 | 1,060.10 | 763.98 | 2,200 |
| 2023-12-21 | 1,050.00 | 1,130.00 | 1,050.00 | 1,104.96 | 796.31 | 650 |
| 2023-12-20 | 1,125.00 | 1,125.00 | 1,099.00 | 1,099.00 | 792.01 | 250 |
| 2023-12-19 | 1,150.00 | 1,199.00 | 1,110.00 | 1,110.00 | 799.94 | 750 |
| 2023-12-14 | 1,085.25 | 1,189.99 | 1,085.25 | 1,188.50 | 856.51 | 400 |
| 2023-12-13 | 1,299.98 | 1,318.00 | 1,171.00 | 1,171.50 | 844.26 | 1,500 |
| 2023-12-12 | 1,175.00 | 1,262.05 | 1,175.00 | 1,262.05 | 909.51 | 2,800 |
| 2023-12-11 | 1,110.10 | 1,175.00 | 1,110.10 | 1,174.00 | 846.06 | 950 |
| 2023-12-08 | 1,066.00 | 1,203.90 | 1,065.51 | 1,180.00 | 850.38 | 1,200 |
| 2023-12-07 | 1,149.90 | 1,149.90 | 1,120.00 | 1,120.00 | 807.14 | 150 |
| 2023-12-06 | 1,100.00 | 1,100.00 | 1,075.10 | 1,091.01 | 786.25 | 450 |
| 2023-12-05 | 1,095.00 | 1,150.00 | 1,025.00 | 1,146.70 | 826.39 | 1,000 |
| 2023-12-04 | 1,099.99 | 1,099.99 | 1,055.01 | 1,094.00 | 788.41 | 200 |
| 2023-12-01 | 1,060.10 | 1,100.00 | 1,060.10 | 1,100.00 | 792.73 | 400 |
| 2023-11-30 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 792.73 | 100 |
| 2023-11-29 | 1,050.00 | 1,100.00 | 1,050.00 | 1,100.00 | 792.73 | 1,300 |
| 2023-11-28 | 1,040.00 | 1,074.95 | 1,035.00 | 1,066.32 | 768.46 | 800 |
| 2023-11-27 | 961.00 | 1,000.00 | 955.10 | 999.95 | 720.63 | 250 |
| 2023-11-23 | 1,000.10 | 1,000.10 | 990.00 | 990.00 | 713.46 | 350 |
| 2023-11-21 | 994.98 | 1,000.01 | 931.00 | 989.99 | 713.45 | 3,750 |
| 2023-11-20 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 720.66 | 950 |
| 2023-11-17 | 994.00 | 995.00 | 994.00 | 994.87 | 716.97 | 400 |
| 2023-11-16 | 995.00 | 995.00 | 989.90 | 990.00 | 713.46 | 250 |
| 2023-11-15 | 935.00 | 935.00 | 935.00 | 935.00 | 673.82 | 50 |
| 2023-11-14 | 1,019.00 | 1,019.00 | 925.00 | 925.00 | 666.61 | 350 |
| 2023-11-13 | 950.00 | 964.90 | 950.00 | 950.00 | 684.63 | 4,600 |
| 2023-11-10 | 865.50 | 949.99 | 860.10 | 945.00 | 681.03 | 450 |
| 2023-11-08 | 894.00 | 896.00 | 894.00 | 896.00 | 645.72 | 150 |
| 2023-11-07 | 900.00 | 900.00 | 870.22 | 895.00 | 644.99 | 600 |
| 2023-11-06 | 925.00 | 970.73 | 925.00 | 940.00 | 677.42 | 1,400 |
| 2023-11-03 | 898.95 | 910.00 | 895.00 | 903.00 | 650.76 | 1,200 |
| 2023-11-02 | 840.00 | 865.38 | 840.00 | 865.38 | 616.44 | 14,650 |
| 2023-11-01 | 800.10 | 805.00 | 800.00 | 805.00 | 573.43 | 1,650 |
| 2023-10-31 | 800.00 | 800.00 | 800.00 | 800.00 | 569.87 | 150 |
| 2023-10-30 | 798.00 | 800.00 | 765.10 | 800.00 | 569.87 | 2,100 |
| 2023-10-27 | 798.00 | 798.00 | 798.00 | 798.00 | 568.44 | 150 |
| 2023-10-26 | 785.00 | 810.00 | 782.00 | 799.00 | 569.16 | 1,500 |
| 2023-10-25 | 735.00 | 792.63 | 720.00 | 777.29 | 553.69 | 5,600 |
| 2023-10-20 | 740.00 | 740.00 | 736.00 | 737.33 | 525.23 | 200 |
| 2023-10-19 | 750.00 | 775.00 | 720.01 | 774.93 | 552.01 | 850 |
| 2023-10-18 | 720.10 | 759.00 | 720.10 | 759.00 | 540.66 | 350 |
| 2023-10-16 | 730.00 | 775.00 | 725.10 | 767.00 | 546.36 | 600 |
| 2023-10-13 | 735.50 | 735.50 | 731.00 | 734.30 | 523.07 | 250 |
| 2023-10-12 | 666.66 | 767.30 | 666.66 | 745.74 | 531.22 | 1,350 |
| 2023-10-11 | 715.00 | 715.00 | 715.00 | 715.00 | 509.32 | 100 |
| 2023-10-06 | 667.01 | 719.99 | 667.01 | 715.00 | 509.32 | 1,950 |
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.