Pakistan Tobacco Company Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-05	700.50	700.50	700.10	700.10	498.71	100
2023-10-04	720.00	720.00	720.00	720.00	512.88	50
2023-10-02	723.00	725.00	723.00	725.00	516.44	200
2023-09-26	700.00	729.00	698.00	729.00	519.29	52,000
2023-09-25	660.50	691.99	660.50	691.99	492.93	1,000
2023-09-20	692.00	692.00	667.00	678.47	483.30	2,000
2023-09-19	689.00	690.00	689.00	690.00	491.51	150
2023-09-15	680.10	680.10	680.00	680.00	484.39	200
2023-09-14	665.11	680.00	660.10	680.00	484.39	550
2023-09-13	707.00	707.00	707.00	707.00	503.62	300
2023-09-07	707.00	707.00	707.00	707.00	503.62	450
2023-09-06	670.00	670.00	670.00	670.00	477.27	600
2023-09-01	694.80	694.80	694.80	694.80	494.93	50
2023-08-31	718.00	720.00	670.01	696.86	496.40	1,150
2023-08-29	681.00	717.99	681.00	717.99	511.45	650
2023-08-28	717.89	718.00	717.89	718.00	511.46	3,500
2023-08-24	695.00	695.00	693.00	693.25	493.83	1,500
2023-08-22	693.01	695.00	693.00	693.00	493.65	160,000
2023-08-17	700.00	722.00	700.00	722.00	514.31	17,400
2023-08-16	666.11	701.00	666.11	700.07	498.69	750
2023-08-15	725.00	725.00	720.00	720.00	512.88	1,600
2023-08-11	697.99	705.00	695.50	703.34	501.01	6,600
2023-08-09	680.00	680.00	677.00	679.00	483.68	850
2023-08-08	675.00	696.00	675.00	679.06	483.72	13,950
2023-08-07	694.99	694.99	675.00	675.01	480.83	500
2023-08-04	673.98	675.00	661.01	673.33	479.64	15,500
2023-08-03	728.00	730.00	665.10	675.47	481.16	7,800
2023-08-02	713.48	722.00	665.00	709.70	505.55	750
2023-08-01	632.30	713.48	632.30	713.48	508.24	5,350
2023-07-31	670.00	684.99	662.00	663.70	472.78	1,150
2023-07-27	700.00	700.00	670.00	679.89	484.31	700
2023-07-26	686.00	695.01	686.00	695.01	495.08	100
2023-07-24	701.05	701.05	700.00	700.00	498.64	1,500
2023-07-20	691.00	691.00	691.00	691.00	492.22	50
2023-07-19	725.00	725.00	725.00	725.00	516.44	150
2023-07-14	725.00	725.00	725.00	725.00	516.44	100
2023-07-11	695.00	695.00	695.00	695.00	495.07	50
2023-07-06	690.00	690.00	690.00	690.00	491.51	150
2023-07-04	670.25	681.00	670.25	681.00	485.10	300
2023-07-03	720.00	740.00	720.00	720.00	512.88	150
2023-06-27	685.00	720.00	685.00	720.00	512.88	600
2023-06-26	680.77	697.00	680.77	692.51	493.30	550
2023-06-22	625.00	648.85	625.00	648.85	462.20	650
2023-06-21	620.00	620.00	620.00	620.00	441.65	50
2023-06-19	644.00	644.00	644.00	644.00	458.74	50
2023-06-16	600.00	608.00	600.00	608.00	433.10	200
2023-06-15	591.00	608.00	590.10	608.00	433.10	200
2023-06-14	603.10	620.15	603.10	610.10	434.60	350
2023-06-13	650.00	650.00	650.00	650.00	463.02	200
2023-06-12	640.00	640.00	640.00	640.00	455.90	100
2023-06-09	625.00	625.00	625.00	625.00	445.21	50
2023-06-08	621.00	622.20	621.00	622.10	443.14	200
2023-06-07	650.00	650.00	650.00	650.00	463.02	50
2023-06-05	650.00	650.00	650.00	650.00	463.02	200
2023-06-02	654.00	654.00	654.00	654.00	465.87	50
2023-06-01	654.00	654.00	654.00	654.00	465.87	150
2023-05-31	669.90	670.00	669.90	670.00	477.27	400
2023-05-30	641.00	648.90	638.01	648.90	462.24	250
2023-05-29	654.00	655.00	652.00	652.00	464.44	350
2023-05-26	650.00	655.00	650.00	655.00	466.58	300

← NewerPage 13 of 18 · 1,058 trading daysOlder →

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.