Pakistan Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 1,330.00 | 1,350.00 | 1,329.00 | 1,330.01 | 1,266.87 | 246,728 |
| 2026-04-20 | 1,330.00 | 1,334.99 | 1,301.11 | 1,325.23 | 1,262.32 | 11,067 |
| 2026-04-17 | 1,332.11 | 1,350.00 | 1,313.13 | 1,326.95 | 1,263.96 | 8,806 |
| 2026-04-16 | 1,329.99 | 1,355.00 | 1,315.01 | 1,324.41 | 1,261.54 | 23,538 |
| 2026-04-15 | 1,326.88 | 1,350.00 | 1,303.00 | 1,328.33 | 1,265.27 | 11,571 |
| 2026-04-14 | 1,300.00 | 1,318.00 | 1,290.00 | 1,307.47 | 1,245.40 | 38,157 |
| 2026-04-13 | 1,317.99 | 1,318.00 | 1,290.00 | 1,298.64 | 1,236.99 | 5,624 |
| 2026-04-10 | 1,380.00 | 1,386.90 | 1,320.00 | 1,332.46 | 1,269.21 | 19,130 |
| 2026-04-09 | 1,343.99 | 1,400.00 | 1,280.01 | 1,337.87 | 1,274.36 | 42,256 |
| 2026-04-08 | 1,200.01 | 1,300.82 | 1,200.01 | 1,300.82 | 1,239.07 | 17,173 |
| 2026-04-07 | 1,209.99 | 1,209.99 | 1,180.00 | 1,182.56 | 1,126.42 | 24,407 |
| 2026-04-06 | 1,189.00 | 1,219.00 | 1,165.01 | 1,191.20 | 1,134.65 | 4,586 |
| 2026-04-03 | 1,200.00 | 1,200.00 | 1,160.13 | 1,188.36 | 1,131.95 | 9,301 |
| 2026-04-02 | 1,220.00 | 1,220.00 | 1,160.00 | 1,212.70 | 1,155.13 | 3,048 |
| 2026-04-01 | 1,199.50 | 1,249.99 | 1,162.10 | 1,188.59 | 1,132.17 | 5,815 |
| 2026-03-31 | 1,196.00 | 1,219.00 | 1,160.00 | 1,167.10 | 1,111.70 | 75,609 |
| 2026-03-30 | 1,299.00 | 1,299.00 | 1,135.00 | 1,194.26 | 1,137.57 | 8,182 |
| 2026-03-27 | 1,297.38 | 1,315.00 | 1,245.00 | 1,250.08 | 1,190.74 | 5,579 |
| 2026-03-26 | 1,319.00 | 1,325.00 | 1,290.00 | 1,297.38 | 1,202.45 | 8,661 |
| 2026-03-25 | 1,302.19 | 1,344.80 | 1,300.00 | 1,314.61 | 1,218.42 | 23,515 |
| 2026-03-24 | 1,289.30 | 1,320.00 | 1,284.88 | 1,302.19 | 1,206.91 | 40,000 |
| 2026-03-19 | 1,263.00 | 1,295.00 | 1,231.11 | 1,284.88 | 1,190.87 | 33,061 |
| 2026-03-18 | 1,275.00 | 1,275.00 | 1,250.55 | 1,274.46 | 1,181.21 | 911 |
| 2026-03-17 | 1,274.55 | 1,275.00 | 1,235.00 | 1,259.02 | 1,166.90 | 4,137 |
| 2026-03-16 | 1,295.00 | 1,295.00 | 1,235.00 | 1,245.60 | 1,154.46 | 4,085 |
| 2026-03-13 | 1,289.90 | 1,320.00 | 1,251.00 | 1,295.76 | 1,200.95 | 9,737 |
| 2026-03-12 | 1,275.00 | 1,300.00 | 1,240.00 | 1,276.11 | 1,182.74 | 22,757 |
| 2026-03-11 | 1,280.00 | 1,280.00 | 1,240.00 | 1,242.13 | 1,151.25 | 5,391 |
| 2026-03-10 | 1,207.80 | 1,299.00 | 1,207.80 | 1,242.84 | 1,151.90 | 7,519 |
| 2026-03-09 | 1,250.98 | 1,250.98 | 1,160.00 | 1,183.00 | 1,096.44 | 11,529 |
| 2026-03-06 | 1,299.98 | 1,299.98 | 1,250.00 | 1,250.98 | 1,159.45 | 23,081 |
| 2026-03-05 | 1,230.00 | 1,299.00 | 1,211.00 | 1,270.85 | 1,177.87 | 15,938 |
| 2026-03-04 | 1,200.01 | 1,260.00 | 1,200.01 | 1,230.28 | 1,140.26 | 8,329 |
| 2026-03-03 | 1,295.00 | 1,305.00 | 1,245.00 | 1,260.39 | 1,168.17 | 75,968 |
| 2026-03-02 | 1,302.00 | 1,302.01 | 1,249.98 | 1,249.98 | 1,158.52 | 30,318 |
| 2026-02-27 | 1,379.95 | 1,438.00 | 1,319.60 | 1,388.87 | 1,287.25 | 30,735 |
| 2026-02-26 | 1,500.00 | 1,500.00 | 1,351.10 | 1,386.56 | 1,285.11 | 45,521 |
| 2026-02-25 | 1,500.00 | 1,508.00 | 1,481.06 | 1,500.04 | 1,390.29 | 17,476 |
| 2026-02-24 | 1,510.00 | 1,540.00 | 1,480.00 | 1,500.80 | 1,390.99 | 17,989 |
| 2026-02-23 | 1,530.00 | 1,595.00 | 1,510.00 | 1,514.00 | 1,403.22 | 11,666 |
| 2026-02-20 | 1,565.00 | 1,590.00 | 1,502.00 | 1,580.39 | 1,464.76 | 5,349 |
| 2026-02-19 | 1,593.55 | 1,599.00 | 1,540.00 | 1,544.12 | 1,431.14 | 6,140 |
| 2026-02-18 | 1,589.00 | 1,609.96 | 1,570.00 | 1,593.55 | 1,476.95 | 29,020 |
| 2026-02-17 | 1,599.00 | 1,599.00 | 1,560.00 | 1,564.42 | 1,449.96 | 7,379 |
| 2026-02-16 | 1,591.00 | 1,619.00 | 1,566.00 | 1,577.53 | 1,462.11 | 6,778 |
| 2026-02-13 | 1,607.99 | 1,620.00 | 1,590.00 | 1,614.74 | 1,496.59 | 10,223 |
| 2026-02-12 | 1,619.00 | 1,619.00 | 1,581.00 | 1,599.82 | 1,482.77 | 8,580 |
| 2026-02-11 | 1,580.00 | 1,613.99 | 1,550.01 | 1,587.80 | 1,471.63 | 14,473 |
| 2026-02-10 | 1,622.00 | 1,622.00 | 1,575.00 | 1,575.00 | 1,459.76 | 14,597 |
| 2026-02-09 | 1,599.99 | 1,638.90 | 1,599.86 | 1,600.22 | 1,483.14 | 5,818 |
| 2026-02-06 | 1,620.02 | 1,650.00 | 1,599.00 | 1,611.68 | 1,493.76 | 10,864 |
| 2026-02-04 | 1,639.00 | 1,639.00 | 1,620.01 | 1,627.08 | 1,508.03 | 1,587 |
| 2026-02-03 | 1,640.00 | 1,659.00 | 1,621.10 | 1,623.08 | 1,504.32 | 5,702 |
| 2026-02-02 | 1,620.55 | 1,669.80 | 1,620.55 | 1,640.00 | 1,520.01 | 3,891 |
| 2026-01-30 | 1,630.00 | 1,659.99 | 1,615.00 | 1,650.06 | 1,529.33 | 21,532 |
| 2026-01-29 | 1,655.00 | 1,665.00 | 1,601.10 | 1,613.14 | 1,495.11 | 10,015 |
| 2026-01-28 | 1,664.49 | 1,680.00 | 1,630.00 | 1,655.95 | 1,534.79 | 7,058 |
| 2026-01-27 | 1,685.00 | 1,685.00 | 1,649.50 | 1,654.02 | 1,533.00 | 3,057 |
| 2026-01-26 | 1,651.00 | 1,690.00 | 1,651.00 | 1,657.72 | 1,536.43 | 10,262 |
| 2026-01-23 | 1,642.00 | 1,669.00 | 1,615.00 | 1,650.77 | 1,529.99 | 30,739 |
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.