Pakistan Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,459.99 | 1,468.99 | 1,445.00 | 1,455.69 | 1,420.81 | 61,182 |
| 2026-07-21 | 1,447.98 | 1,470.00 | 1,445.10 | 1,454.67 | 1,419.82 | 1,372 |
| 2026-07-20 | 1,444.00 | 1,445.00 | 1,436.13 | 1,443.11 | 1,408.53 | 1,976 |
| 2026-07-17 | 1,455.00 | 1,455.00 | 1,441.00 | 1,444.43 | 1,409.82 | 57,991 |
| 2026-07-16 | 1,469.00 | 1,480.00 | 1,455.00 | 1,460.90 | 1,425.90 | 18,237 |
| 2026-07-15 | 1,420.00 | 1,474.00 | 1,420.00 | 1,458.72 | 1,423.77 | 5,662 |
| 2026-07-14 | 1,471.80 | 1,480.00 | 1,419.00 | 1,426.60 | 1,392.42 | 8,766 |
| 2026-07-13 | 1,470.11 | 1,498.00 | 1,450.01 | 1,467.64 | 1,432.48 | 6,255 |
| 2026-07-10 | 1,490.00 | 1,490.00 | 1,461.00 | 1,472.15 | 1,436.88 | 2,741 |
| 2026-07-09 | 1,470.00 | 1,499.09 | 1,470.00 | 1,479.00 | 1,443.56 | 3,122 |
| 2026-07-08 | 1,499.99 | 1,510.00 | 1,456.00 | 1,468.76 | 1,433.57 | 16,698 |
| 2026-07-07 | 1,488.29 | 1,520.00 | 1,485.00 | 1,503.04 | 1,467.03 | 18,096 |
| 2026-07-06 | 1,465.00 | 1,490.00 | 1,453.00 | 1,488.29 | 1,452.63 | 86,239 |
| 2026-07-03 | 1,460.00 | 1,480.00 | 1,445.00 | 1,453.29 | 1,418.47 | 34,121 |
| 2026-07-02 | 1,448.99 | 1,498.00 | 1,434.00 | 1,453.36 | 1,418.54 | 34,457 |
| 2026-07-01 | 1,440.00 | 1,445.00 | 1,418.00 | 1,440.52 | 1,406.01 | 9,759 |
| 2026-06-30 | 1,427.00 | 1,437.00 | 1,415.00 | 1,428.02 | 1,393.81 | 2,642 |
| 2026-06-29 | 1,444.94 | 1,444.94 | 1,395.00 | 1,413.93 | 1,380.05 | 17,486 |
| 2026-06-24 | 1,400.00 | 1,434.99 | 1,400.00 | 1,420.25 | 1,386.22 | 5,682 |
| 2026-06-23 | 1,424.99 | 1,448.00 | 1,413.02 | 1,437.18 | 1,402.75 | 28,946 |
| 2026-06-22 | 1,410.00 | 1,434.00 | 1,410.00 | 1,420.10 | 1,386.07 | 13,004 |
| 2026-06-19 | 1,440.00 | 1,450.00 | 1,385.00 | 1,402.26 | 1,368.66 | 16,258 |
| 2026-06-18 | 1,360.00 | 1,450.00 | 1,360.00 | 1,427.10 | 1,392.91 | 163,677 |
| 2026-06-17 | 1,342.00 | 1,358.99 | 1,336.53 | 1,354.66 | 1,322.20 | 4,217 |
| 2026-06-16 | 1,348.99 | 1,350.00 | 1,330.00 | 1,340.87 | 1,308.74 | 17,807 |
| 2026-06-15 | 1,345.00 | 1,360.00 | 1,335.11 | 1,339.99 | 1,307.88 | 15,800 |
| 2026-06-12 | 1,315.00 | 1,345.00 | 1,315.00 | 1,330.54 | 1,298.66 | 32,704 |
| 2026-06-11 | 1,318.00 | 1,324.99 | 1,305.00 | 1,312.43 | 1,280.98 | 2,415 |
| 2026-06-10 | 1,328.67 | 1,329.99 | 1,315.00 | 1,316.02 | 1,284.49 | 2,305 |
| 2026-06-09 | 1,330.00 | 1,330.00 | 1,320.00 | 1,328.67 | 1,296.84 | 2,341 |
| 2026-06-08 | 1,334.11 | 1,339.99 | 1,315.00 | 1,320.53 | 1,288.89 | 3,562 |
| 2026-06-05 | 1,348.90 | 1,348.90 | 1,334.00 | 1,335.50 | 1,303.50 | 3,952 |
| 2026-06-04 | 1,347.00 | 1,351.99 | 1,336.50 | 1,339.28 | 1,307.19 | 5,480 |
| 2026-06-03 | 1,347.00 | 1,351.00 | 1,340.00 | 1,340.00 | 1,307.89 | 4,689 |
| 2026-06-02 | 1,337.55 | 1,350.00 | 1,335.00 | 1,348.23 | 1,315.93 | 4,723 |
| 2026-06-01 | 1,352.88 | 1,352.88 | 1,337.11 | 1,342.74 | 1,310.57 | 1,378 |
| 2026-05-29 | 1,340.00 | 1,354.99 | 1,334.05 | 1,347.33 | 1,315.05 | 12,672 |
| 2026-05-25 | 1,347.55 | 1,357.00 | 1,334.00 | 1,347.32 | 1,315.04 | 27,240 |
| 2026-05-22 | 1,326.00 | 1,345.00 | 1,301.12 | 1,337.34 | 1,305.30 | 2,903 |
| 2026-05-21 | 1,324.90 | 1,335.00 | 1,311.00 | 1,325.77 | 1,294.01 | 2,644 |
| 2026-05-20 | 1,362.00 | 1,369.98 | 1,299.99 | 1,307.63 | 1,276.30 | 515,684 |
| 2026-05-19 | 1,360.00 | 1,370.00 | 1,345.05 | 1,360.00 | 1,327.41 | 4,684 |
| 2026-05-18 | 1,375.03 | 1,375.03 | 1,350.00 | 1,356.31 | 1,323.81 | 62,635 |
| 2026-05-15 | 1,384.00 | 1,399.99 | 1,374.02 | 1,375.00 | 1,342.06 | 10,246 |
| 2026-05-14 | 1,390.28 | 1,400.00 | 1,382.00 | 1,397.39 | 1,363.91 | 4,556 |
| 2026-05-13 | 1,400.00 | 1,400.00 | 1,391.00 | 1,396.99 | 1,363.52 | 1,877 |
| 2026-05-12 | 1,400.00 | 1,412.83 | 1,390.00 | 1,390.72 | 1,357.40 | 2,278 |
| 2026-05-11 | 1,418.94 | 1,418.94 | 1,393.00 | 1,399.83 | 1,366.29 | 4,703 |
| 2026-05-08 | 1,430.00 | 1,430.00 | 1,400.00 | 1,407.02 | 1,373.31 | 5,707 |
| 2026-05-07 | 1,466.00 | 1,470.00 | 1,440.00 | 1,453.01 | 1,384.04 | 19,743 |
| 2026-05-06 | 1,433.90 | 1,475.00 | 1,433.90 | 1,461.82 | 1,392.43 | 3,285 |
| 2026-05-05 | 1,403.42 | 1,440.00 | 1,370.01 | 1,423.40 | 1,355.83 | 5,221 |
| 2026-05-04 | 1,400.25 | 1,437.00 | 1,385.01 | 1,403.42 | 1,336.80 | 10,065 |
| 2026-04-30 | 1,421.00 | 1,429.00 | 1,365.00 | 1,398.98 | 1,332.57 | 11,072 |
| 2026-04-29 | 1,454.79 | 1,469.00 | 1,421.00 | 1,431.69 | 1,363.73 | 8,919 |
| 2026-04-28 | 1,348.55 | 1,474.00 | 1,337.00 | 1,454.79 | 1,385.73 | 44,610 |
| 2026-04-27 | 1,358.89 | 1,368.70 | 1,340.00 | 1,340.56 | 1,276.92 | 43,489 |
| 2026-04-24 | 1,351.00 | 1,358.00 | 1,340.00 | 1,350.69 | 1,286.57 | 2,059 |
| 2026-04-23 | 1,359.55 | 1,385.00 | 1,359.00 | 1,360.00 | 1,295.44 | 19,343 |
| 2026-04-22 | 1,330.02 | 1,359.00 | 1,329.00 | 1,350.99 | 1,286.86 | 56,894 |
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.