Pakistan Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 740.59 | 500 |
| 2022-04-18 | 1,070.00 | 1,080.00 | 1,070.00 | 1,075.00 | 740.59 | 300 |
| 2022-04-15 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 737.15 | 100 |
| 2022-04-14 | 1,059.99 | 1,095.00 | 1,059.99 | 1,077.50 | 742.32 | 40 |
| 2022-04-13 | 1,059.97 | 1,059.97 | 1,032.00 | 1,059.95 | 730.23 | 240 |
| 2022-04-12 | 1,049.99 | 1,060.00 | 1,049.99 | 1,060.00 | 710.97 | 420 |
| 2022-04-11 | 1,049.27 | 1,060.00 | 1,049.27 | 1,060.00 | 710.97 | 220 |
| 2022-04-07 | 1,125.00 | 1,125.00 | 1,050.00 | 1,050.00 | 704.26 | 1,060 |
| 2022-04-06 | 1,050.00 | 1,070.00 | 1,050.00 | 1,050.00 | 704.26 | 260 |
| 2022-04-05 | 1,060.00 | 1,070.00 | 1,060.00 | 1,070.00 | 717.68 | 120 |
| 2022-04-04 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 710.97 | 60 |
| 2022-04-01 | 1,050.00 | 1,080.00 | 1,050.00 | 1,062.00 | 712.31 | 200 |
| 2022-03-31 | 1,019.99 | 1,080.00 | 1,019.99 | 1,053.00 | 706.28 | 620 |
| 2022-03-30 | 1,020.00 | 1,020.00 | 980.00 | 1,014.00 | 680.12 | 580 |
| 2022-03-29 | 1,020.00 | 1,030.00 | 1,020.00 | 1,020.00 | 684.14 | 240 |
| 2022-03-28 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 677.43 | 160 |
| 2022-03-25 | 1,005.00 | 1,020.00 | 1,005.00 | 1,020.00 | 684.14 | 140 |
| 2022-03-24 | 998.00 | 1,020.00 | 998.00 | 1,005.00 | 674.08 | 140 |
| 2022-03-22 | 999.99 | 999.99 | 997.50 | 997.50 | 669.05 | 20 |
| 2022-03-21 | 999.99 | 999.99 | 997.50 | 997.50 | 669.05 | 20 |
| 2022-03-18 | 1,000.00 | 1,004.99 | 990.00 | 997.50 | 669.05 | 60 |
| 2022-03-17 | 1,014.99 | 1,014.99 | 975.00 | 1,000.00 | 670.73 | 440 |
| 2022-03-16 | 1,020.00 | 1,020.00 | 990.00 | 993.34 | 666.26 | 340 |
| 2022-03-15 | 1,020.20 | 1,042.50 | 1,020.20 | 1,042.50 | 699.23 | 80 |
| 2022-03-14 | 1,030.00 | 1,045.00 | 1,030.00 | 1,042.50 | 699.23 | 100 |
| 2022-03-11 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 690.85 | 40 |
| 2022-03-10 | 1,029.90 | 1,030.00 | 1,029.90 | 1,030.00 | 690.85 | 80 |
| 2022-03-09 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 680.79 | 40 |
| 2022-03-08 | 1,010.00 | 1,056.55 | 1,010.00 | 1,025.52 | 687.84 | 60 |
| 2022-03-07 | 1,000.01 | 1,030.00 | 1,000.01 | 1,010.00 | 677.43 | 900 |
| 2022-03-03 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 710.97 | 40 |
| 2022-03-02 | 1,068.00 | 1,070.00 | 1,068.00 | 1,070.00 | 717.68 | 20 |
| 2022-03-01 | 1,060.00 | 1,070.00 | 1,050.01 | 1,070.00 | 717.68 | 1,080 |
| 2022-02-28 | 1,065.00 | 1,070.00 | 1,065.00 | 1,070.00 | 717.68 | 20 |
| 2022-02-25 | 1,017.00 | 1,070.00 | 1,017.00 | 1,070.00 | 717.68 | 380 |
| 2022-02-24 | 1,050.00 | 1,069.00 | 970.70 | 1,016.50 | 681.79 | 3,620 |
| 2022-02-23 | 1,050.00 | 1,060.00 | 1,046.00 | 1,046.00 | 701.58 | 540 |
| 2022-02-22 | 1,041.00 | 1,041.00 | 1,001.00 | 1,008.01 | 676.10 | 60 |
| 2022-02-18 | 1,040.50 | 1,040.50 | 1,040.00 | 1,040.25 | 697.72 | 40 |
| 2022-02-16 | 1,050.00 | 1,090.00 | 1,040.00 | 1,089.00 | 730.42 | 500 |
| 2022-02-15 | 1,051.01 | 1,092.00 | 1,051.01 | 1,071.51 | 718.69 | 40 |
| 2022-02-14 | 1,112.00 | 1,112.00 | 1,077.00 | 1,094.50 | 734.11 | 40 |
| 2022-02-11 | 1,108.00 | 1,112.00 | 1,108.00 | 1,112.00 | 745.85 | 220 |
| 2022-02-10 | 1,088.00 | 1,100.00 | 1,088.00 | 1,100.00 | 737.80 | 260 |
| 2022-02-09 | 1,050.00 | 1,085.00 | 1,040.00 | 1,084.99 | 727.73 | 280 |
| 2022-02-08 | 1,079.00 | 1,080.00 | 1,079.00 | 1,080.00 | 724.39 | 180 |
| 2022-02-07 | 1,080.00 | 1,090.00 | 1,079.98 | 1,080.00 | 724.39 | 260 |
| 2022-02-03 | 1,087.99 | 1,088.00 | 1,087.99 | 1,088.00 | 729.75 | 40 |
| 2022-02-02 | 1,055.00 | 1,060.00 | 1,055.00 | 1,057.50 | 709.29 | 60 |
| 2022-02-01 | 1,050.07 | 1,088.00 | 1,050.06 | 1,071.50 | 718.68 | 80 |
| 2022-01-31 | 1,078.99 | 1,078.99 | 1,077.99 | 1,078.00 | 723.04 | 240 |
| 2022-01-28 | 1,088.00 | 1,090.00 | 1,088.00 | 1,090.00 | 731.09 | 200 |
| 2022-01-27 | 1,050.00 | 1,065.00 | 1,050.00 | 1,058.11 | 709.70 | 800 |
| 2022-01-21 | 1,150.00 | 1,150.00 | 1,110.00 | 1,110.00 | 744.51 | 120 |
| 2022-01-13 | 1,105.05 | 1,153.45 | 1,076.15 | 1,106.33 | 742.05 | 1,280 |
| 2022-01-12 | 1,153.45 | 1,153.45 | 1,153.45 | 1,153.45 | 773.65 | 20 |
| 2022-01-11 | 1,229.50 | 1,229.50 | 1,121.00 | 1,153.45 | 773.65 | 380 |
| 2022-01-10 | 1,180.00 | 1,185.00 | 1,180.00 | 1,185.00 | 794.81 | 220 |
| 2022-01-07 | 1,189.99 | 1,189.99 | 1,185.00 | 1,185.00 | 794.81 | 120 |
| 2022-01-05 | 1,180.00 | 1,180.00 | 1,178.00 | 1,180.00 | 791.46 | 140 |
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.