Pakistan Tobacco Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	650.00	655.00	650.00	655.00	466.58	300
2023-05-25	650.00	651.00	631.51	649.00	462.31	500
2023-05-24	658.99	660.50	655.00	660.40	470.43	400
2023-05-23	660.01	660.01	640.00	640.00	455.90	1,550
2023-05-22	690.00	690.00	658.51	658.51	469.08	1,050
2023-05-19	710.00	710.00	710.00	710.00	505.76	100
2023-05-16	690.00	690.00	690.00	690.00	491.51	950
2023-05-15	674.00	692.00	674.00	690.00	491.51	400
2023-05-10	660.20	667.10	660.20	667.10	475.20	100
2023-05-08	670.00	695.00	670.00	691.00	492.22	700
2023-05-05	660.33	699.00	660.00	660.70	470.64	600
2023-05-04	678.00	685.00	678.00	685.00	487.95	100
2023-05-03	719.00	730.00	719.00	730.00	520.01	450
2023-05-02	715.00	720.00	715.00	720.00	512.88	250
2023-04-28	719.00	719.00	719.00	719.00	512.17	50
2023-04-27	700.00	700.00	700.00	700.00	498.64	50
2023-04-26	700.00	700.00	675.01	675.01	480.83	100
2023-04-20	641.00	688.00	640.00	670.00	477.27	600
2023-04-19	630.01	640.00	630.00	640.00	455.90	350
2023-04-18	640.00	650.00	640.00	650.00	463.02	600
2023-04-17	622.64	622.64	622.00	622.64	443.53	1,250
2023-04-13	579.20	579.20	579.20	579.20	412.59	50
2023-04-12	600.02	600.02	600.02	600.02	427.42	100
2023-04-11	575.11	610.00	566.20	609.50	434.17	3,800
2023-04-10	585.10	585.10	585.10	585.10	416.79	100
2023-04-07	633.00	634.00	602.20	602.53	429.20	1,050
2023-04-06	601.02	634.00	601.01	621.06	442.40	550
2023-04-05	650.00	650.00	601.15	623.54	444.17	250
2023-04-04	631.00	631.00	610.10	620.88	442.28	1,650
2023-04-03	621.10	621.10	621.10	621.10	442.43	50
2023-03-31	601.12	670.00	601.12	670.00	477.27	100
2023-03-30	652.01	665.00	627.21	646.13	460.26	250
2023-03-29	652.01	652.01	652.00	652.01	464.45	100
2023-03-28	622.20	704.00	622.20	700.59	499.06	52,800
2023-03-27	625.21	710.00	625.21	655.10	466.65	150
2023-03-24	717.00	720.00	665.10	665.10	473.78	250
2023-03-22	717.60	717.60	717.60	717.60	511.17	50
2023-03-21	719.00	720.00	667.55	667.55	475.52	700
2023-03-20	719.85	720.00	704.90	720.00	512.88	2,850
2023-03-16	719.99	719.99	675.50	715.92	509.98	900
2023-03-14	719.90	720.00	719.00	719.33	512.41	400
2023-03-13	719.90	720.00	719.90	719.98	512.87	250
2023-03-10	675.00	717.90	675.00	717.90	511.39	800
2023-03-09	675.10	675.10	675.10	675.10	480.90	50
2023-03-08	719.00	719.00	718.00	718.67	511.93	250
2023-03-07	635.50	713.68	635.50	712.45	507.50	800
2023-03-06	636.10	715.83	636.10	666.10	474.49	2,950
2023-03-03	663.50	715.50	663.50	671.20	478.12	250
2023-03-02	663.10	716.50	663.10	716.50	510.39	100
2023-02-28	672.30	716.00	672.30	716.00	510.03	100
2023-02-27	720.01	720.01	720.01	720.01	512.89	50
2023-02-24	770.00	770.00	740.00	751.25	535.14	950
2023-02-23	765.10	780.00	736.01	751.25	535.14	2,750
2023-02-22	720.10	795.00	720.10	780.00	555.62	350
2023-02-21	741.00	741.00	741.00	741.00	527.84	50
2023-02-20	730.10	804.99	730.10	778.73	554.72	850
2023-02-17	761.00	848.00	750.10	750.10	534.32	350
2023-02-16	801.15	801.15	801.15	801.15	570.69	50
2023-02-15	850.00	850.00	850.00	850.00	605.49	50
2023-02-14	870.00	870.00	870.00	870.00	619.73	100

← NewerPage 14 of 18 · 1,059 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.