Pakistan Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-31 | 816.00 | 819.99 | 816.00 | 819.99 | 577.47 | 150 |
| 2022-08-30 | 796.00 | 825.00 | 796.00 | 816.00 | 574.66 | 150 |
| 2022-08-29 | 903.00 | 903.00 | 840.00 | 840.00 | 591.56 | 800 |
| 2022-08-26 | 840.00 | 849.99 | 803.25 | 840.00 | 591.56 | 250 |
| 2022-08-25 | 845.00 | 855.00 | 840.00 | 840.00 | 591.56 | 800 |
| 2022-08-24 | 899.99 | 899.99 | 845.00 | 845.00 | 595.08 | 100 |
| 2022-08-23 | 840.00 | 840.00 | 840.00 | 840.00 | 591.56 | 450 |
| 2022-08-22 | 800.10 | 850.00 | 800.10 | 845.00 | 595.08 | 350 |
| 2022-08-19 | 890.00 | 890.00 | 850.12 | 855.00 | 602.13 | 400 |
| 2022-08-16 | 875.00 | 890.00 | 875.00 | 890.00 | 626.78 | 250 |
| 2022-08-11 | 901.00 | 901.00 | 895.00 | 895.00 | 623.21 | 150 |
| 2022-08-10 | 930.00 | 930.00 | 901.00 | 901.00 | 627.39 | 350 |
| 2022-08-05 | 940.00 | 941.00 | 940.00 | 940.50 | 654.90 | 200 |
| 2022-08-02 | 960.00 | 960.00 | 950.00 | 950.00 | 654.48 | 250 |
| 2022-08-01 | 950.00 | 960.00 | 950.00 | 960.00 | 661.37 | 600 |
| 2022-07-28 | 950.00 | 950.00 | 950.00 | 950.00 | 654.48 | 300 |
| 2022-07-25 | 950.00 | 950.00 | 910.00 | 950.00 | 654.48 | 300 |
| 2022-07-22 | 901.01 | 949.99 | 901.00 | 949.99 | 654.47 | 1,050 |
| 2022-07-21 | 950.00 | 950.00 | 950.00 | 950.00 | 654.48 | 100 |
| 2022-07-15 | 965.80 | 965.80 | 965.80 | 965.80 | 665.36 | 50 |
| 2022-07-05 | 985.00 | 985.00 | 936.00 | 936.00 | 644.83 | 100 |
| 2022-06-30 | 970.00 | 990.00 | 970.00 | 985.42 | 678.88 | 700 |
| 2022-06-29 | 969.99 | 990.00 | 969.99 | 977.50 | 673.42 | 440 |
| 2022-06-28 | 945.00 | 970.00 | 945.00 | 960.60 | 661.78 | 520 |
| 2022-06-27 | 930.00 | 950.00 | 930.00 | 938.75 | 646.73 | 800 |
| 2022-06-24 | 930.00 | 930.00 | 930.00 | 930.00 | 640.70 | 60 |
| 2022-06-23 | 910.00 | 955.98 | 910.00 | 955.98 | 658.60 | 20 |
| 2022-06-22 | 900.00 | 956.00 | 900.00 | 955.98 | 658.60 | 800 |
| 2022-06-21 | 898.00 | 900.00 | 898.00 | 899.00 | 619.34 | 120 |
| 2022-06-20 | 900.00 | 900.00 | 899.00 | 899.50 | 619.69 | 40 |
| 2022-06-17 | 900.00 | 903.77 | 880.00 | 891.50 | 614.18 | 180 |
| 2022-06-16 | 899.00 | 905.00 | 893.93 | 903.77 | 622.63 | 420 |
| 2022-06-15 | 811.00 | 889.99 | 811.00 | 889.00 | 612.45 | 400 |
| 2022-06-14 | 900.00 | 900.00 | 863.00 | 870.00 | 599.36 | 800 |
| 2022-06-13 | 929.99 | 929.99 | 900.00 | 900.89 | 620.65 | 380 |
| 2022-06-09 | 944.00 | 945.00 | 944.00 | 945.00 | 651.03 | 60 |
| 2022-06-08 | 939.10 | 950.00 | 939.00 | 945.00 | 651.03 | 580 |
| 2022-06-07 | 960.00 | 964.38 | 960.00 | 964.38 | 664.39 | 20 |
| 2022-06-06 | 999.99 | 999.99 | 960.00 | 964.38 | 664.39 | 280 |
| 2022-06-01 | 977.00 | 990.00 | 977.00 | 990.00 | 682.04 | 20 |
| 2022-05-31 | 961.00 | 990.00 | 961.00 | 990.00 | 682.04 | 100 |
| 2022-05-30 | 1,000.00 | 1,011.00 | 1,000.00 | 1,011.00 | 696.50 | 100 |
| 2022-05-26 | 1,018.00 | 1,018.00 | 1,000.00 | 1,000.00 | 688.93 | 80 |
| 2022-05-23 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 688.93 | 60 |
| 2022-05-19 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 688.93 | 40 |
| 2022-05-18 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 688.93 | 980 |
| 2022-05-17 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 688.93 | 20 |
| 2022-05-16 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 688.93 | 520 |
| 2022-05-13 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 688.93 | 200 |
| 2022-05-12 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 688.93 | 20 |
| 2022-05-11 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 688.93 | 1,040 |
| 2022-05-10 | 998.60 | 1,000.00 | 998.60 | 1,000.00 | 688.93 | 520 |
| 2022-05-09 | 1,000.00 | 1,000.00 | 998.01 | 998.01 | 687.55 | 20 |
| 2022-04-28 | 991.01 | 1,005.00 | 991.01 | 998.01 | 687.55 | 40 |
| 2022-04-27 | 1,040.00 | 1,050.00 | 1,040.00 | 1,050.00 | 723.37 | 1,920 |
| 2022-04-26 | 1,040.00 | 1,050.01 | 1,010.00 | 1,046.12 | 720.70 | 8,660 |
| 2022-04-25 | 1,010.00 | 1,050.00 | 1,005.00 | 1,045.83 | 720.50 | 280 |
| 2022-04-22 | 1,050.01 | 1,050.01 | 1,005.00 | 1,005.00 | 692.37 | 2,080 |
| 2022-04-21 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 730.26 | 520 |
| 2022-04-20 | 1,075.00 | 1,075.00 | 1,060.00 | 1,060.00 | 730.26 | 100 |
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.