Pakistan Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 1,189.99 | 1,189.99 | 1,105.11 | 1,137.56 | 762.99 | 120 |
| 2022-01-03 | 1,195.00 | 1,195.00 | 1,123.33 | 1,123.34 | 753.45 | 180 |
| 2021-12-31 | 1,185.00 | 1,200.00 | 1,105.01 | 1,197.59 | 803.26 | 1,260 |
| 2021-12-30 | 1,135.00 | 1,197.00 | 1,135.00 | 1,180.20 | 791.59 | 440 |
| 2021-12-29 | 1,100.00 | 1,175.00 | 1,100.00 | 1,126.57 | 755.62 | 4,740 |
| 2021-12-28 | 1,095.00 | 1,100.00 | 1,050.01 | 1,098.13 | 736.55 | 680 |
| 2021-12-27 | 1,050.01 | 1,099.00 | 1,050.00 | 1,095.79 | 734.98 | 960 |
| 2021-12-24 | 1,090.00 | 1,098.00 | 1,089.74 | 1,091.29 | 731.96 | 940 |
| 2021-12-23 | 1,090.00 | 1,100.00 | 1,090.00 | 1,096.00 | 735.12 | 200 |
| 2021-12-22 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 731.09 | 20 |
| 2021-12-21 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 731.09 | 60 |
| 2021-12-20 | 1,070.00 | 1,090.00 | 1,070.00 | 1,090.00 | 731.09 | 120 |
| 2021-12-16 | 1,098.98 | 1,100.00 | 1,030.01 | 1,098.00 | 736.46 | 1,860 |
| 2021-12-13 | 1,095.00 | 1,100.00 | 1,095.00 | 1,100.00 | 737.80 | 380 |
| 2021-12-09 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 717.68 | 60 |
| 2021-12-08 | 1,098.88 | 1,098.88 | 1,050.00 | 1,050.00 | 704.26 | 20 |
| 2021-12-07 | 1,068.00 | 1,068.00 | 1,050.00 | 1,050.00 | 704.26 | 20 |
| 2021-12-03 | 1,049.99 | 1,050.00 | 1,049.99 | 1,050.00 | 704.26 | 120 |
| 2021-12-02 | 1,055.00 | 1,055.00 | 975.05 | 983.37 | 659.57 | 80 |
| 2021-12-01 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 697.56 | 260 |
| 2021-11-30 | 1,005.00 | 1,074.99 | 1,005.00 | 1,055.91 | 708.23 | 2,340 |
| 2021-11-29 | 1,030.00 | 1,099.89 | 1,030.00 | 1,082.45 | 726.03 | 440 |
| 2021-11-24 | 1,050.00 | 1,050.00 | 1,026.00 | 1,030.26 | 691.02 | 120 |
| 2021-11-23 | 1,081.30 | 1,109.99 | 1,080.00 | 1,095.00 | 734.45 | 100 |
| 2021-11-22 | 1,084.25 | 1,116.00 | 1,080.00 | 1,086.53 | 728.77 | 980 |
| 2021-11-19 | 1,120.00 | 1,136.65 | 1,120.00 | 1,136.65 | 762.38 | 20 |
| 2021-11-16 | 1,105.03 | 1,199.89 | 1,105.03 | 1,136.65 | 762.38 | 100 |
| 2021-11-11 | 1,127.87 | 1,147.94 | 1,127.87 | 1,128.00 | 756.58 | 340 |
| 2021-11-10 | 1,199.49 | 1,199.49 | 1,147.94 | 1,147.94 | 769.95 | 20 |
| 2021-11-08 | 1,147.87 | 1,148.00 | 1,147.87 | 1,147.94 | 769.95 | 40 |
| 2021-11-04 | 1,150.00 | 1,150.00 | 1,129.62 | 1,129.62 | 757.67 | 20 |
| 2021-11-03 | 1,126.00 | 1,138.87 | 1,124.00 | 1,129.62 | 757.67 | 160 |
| 2021-11-02 | 1,164.99 | 1,164.99 | 1,100.01 | 1,150.00 | 753.90 | 360 |
| 2021-11-01 | 1,115.00 | 1,152.99 | 1,115.00 | 1,135.00 | 744.06 | 500 |
| 2021-10-26 | 1,164.87 | 1,165.00 | 1,164.87 | 1,165.00 | 763.73 | 60 |
| 2021-10-25 | 1,167.00 | 1,167.00 | 1,166.96 | 1,166.96 | 765.02 | 40 |
| 2021-10-22 | 1,150.00 | 1,155.00 | 1,118.00 | 1,155.00 | 757.18 | 140 |
| 2021-10-21 | 1,165.00 | 1,165.00 | 1,135.00 | 1,150.00 | 753.90 | 60 |
| 2021-10-20 | 1,149.00 | 1,149.00 | 1,148.75 | 1,148.88 | 753.16 | 40 |
← NewerPage 18 of 18 · 1,059 trading days
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.