Pakistan Tobacco Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	820.00	850.00	810.30	841.36	599.33	2,550
2023-02-03	890.00	890.00	811.00	813.00	579.13	150
2023-01-20	851.11	851.11	851.11	851.11	606.28	100
2023-01-18	851.11	851.11	851.11	851.11	606.28	50
2023-01-17	851.01	851.01	851.00	851.00	606.20	150
2023-01-03	920.00	920.00	920.00	920.00	655.35	100
2022-12-30	963.89	964.00	963.89	963.92	686.64	200
2022-12-29	900.01	900.01	900.01	900.01	641.11	100
2022-12-28	910.00	970.00	910.00	939.87	669.50	400
2022-12-26	915.00	972.00	915.00	915.00	651.79	300
2022-12-22	969.00	975.00	969.00	972.00	692.39	200
2022-12-19	910.00	970.00	910.00	966.66	688.59	450
2022-12-16	940.00	980.00	940.00	956.67	681.47	150
2022-12-14	934.99	940.00	925.00	940.00	669.60	150
2022-12-13	950.00	950.00	950.00	950.00	676.72	50
2022-12-06	875.00	918.99	875.00	898.00	639.68	250
2022-12-05	935.00	935.00	935.00	935.00	666.03	50
2022-12-02	920.00	920.00	920.00	920.00	655.35	50
2022-11-25	899.00	922.00	899.00	922.00	656.77	200
2022-11-24	922.00	922.00	922.00	922.00	656.77	50
2022-11-23	870.01	870.01	870.00	870.00	619.73	100
2022-11-21	900.01	900.01	900.01	900.01	641.11	50
2022-11-16	901.00	930.00	900.00	930.00	662.47	1,300
2022-11-14	900.00	910.00	900.00	910.00	648.23	350
2022-11-11	900.00	949.99	859.00	939.33	669.12	350
2022-11-10	900.00	900.00	900.00	900.00	641.10	500
2022-11-08	900.00	900.00	900.00	900.00	641.10	100
2022-11-07	910.00	920.00	900.00	920.00	655.35	250
2022-11-04	850.00	918.00	850.00	918.00	653.93	600
2022-11-03	858.00	900.00	858.00	900.00	641.10	1,500
2022-11-02	841.00	880.00	802.12	880.00	626.86	350
2022-10-24	874.10	874.10	874.10	874.10	615.58	25,000
2022-10-21	938.90	938.90	851.10	874.10	615.58	115,300
2022-10-20	879.00	879.00	785.10	874.10	615.58	200
2022-10-19	800.00	818.32	800.00	818.32	576.30	100
2022-10-17	750.10	750.10	750.10	750.10	528.25	50
2022-10-14	800.10	800.10	781.41	781.41	550.30	100
2022-10-12	840.00	840.00	840.00	840.00	591.56	650
2022-10-10	898.90	898.90	856.00	880.00	619.73	1,250
2022-10-06	900.00	925.00	880.00	880.00	619.73	300
2022-10-05	924.00	924.00	845.00	887.62	625.10	1,050
2022-10-04	949.00	949.00	841.00	897.00	631.70	1,500
2022-10-03	898.00	898.00	825.00	898.00	632.41	1,450
2022-09-30	889.00	889.00	889.00	889.00	626.07	50
2022-09-29	800.00	849.00	795.50	849.00	597.90	450
2022-09-27	860.00	860.00	860.00	860.00	605.65	100
2022-09-26	844.90	845.00	844.90	845.00	595.08	100
2022-09-22	790.00	790.00	790.00	790.00	556.35	50
2022-09-19	798.00	798.73	797.00	798.73	562.50	350
2022-09-16	743.01	743.01	743.01	743.01	523.26	50
2022-09-15	800.00	805.00	800.00	800.00	563.39	550
2022-09-14	800.00	800.00	800.00	800.00	563.39	100
2022-09-13	800.00	800.00	800.00	800.00	563.39	100
2022-09-12	800.00	800.00	800.00	800.00	563.39	150
2022-09-09	760.00	800.00	760.00	800.00	563.39	350
2022-09-08	760.03	760.03	760.00	760.00	535.22	100
2022-09-06	731.01	789.00	731.01	752.27	529.78	200
2022-09-05	801.00	801.00	780.00	789.99	556.34	200
2022-09-02	743.00	800.00	743.00	780.00	549.31	200
2022-09-01	819.99	819.99	801.50	801.50	564.45	150

← NewerPage 15 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.