Pakistan Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 1,642.19 | 1,642.19 | 1,601.00 | 1,626.78 | 1,507.75 | 4,033 |
| 2026-01-21 | 1,650.00 | 1,650.00 | 1,601.50 | 1,642.20 | 1,522.04 | 8,181 |
| 2026-01-20 | 1,625.00 | 1,648.00 | 1,620.00 | 1,645.64 | 1,525.23 | 18,850 |
| 2026-01-19 | 1,630.20 | 1,636.00 | 1,621.00 | 1,633.93 | 1,514.38 | 5,044 |
| 2026-01-16 | 1,620.00 | 1,647.88 | 1,600.55 | 1,636.64 | 1,516.89 | 4,322 |
| 2026-01-15 | 1,624.00 | 1,624.00 | 1,591.01 | 1,609.78 | 1,492.00 | 705 |
| 2026-01-14 | 1,634.55 | 1,634.55 | 1,599.00 | 1,599.94 | 1,482.88 | 414,000 |
| 2026-01-13 | 1,626.09 | 1,638.00 | 1,615.00 | 1,625.80 | 1,506.84 | 3,154 |
| 2026-01-12 | 1,638.00 | 1,650.00 | 1,615.00 | 1,626.09 | 1,507.11 | 18,785 |
| 2026-01-09 | 1,648.80 | 1,648.80 | 1,611.00 | 1,630.76 | 1,511.44 | 7,694 |
| 2026-01-08 | 1,629.00 | 1,650.00 | 1,615.00 | 1,641.61 | 1,521.50 | 36,562 |
| 2026-01-07 | 1,624.11 | 1,635.00 | 1,610.01 | 1,630.08 | 1,510.81 | 8,917 |
| 2026-01-06 | 1,614.55 | 1,624.00 | 1,576.00 | 1,620.31 | 1,501.76 | 36,642 |
| 2026-01-05 | 1,610.00 | 1,610.00 | 1,575.00 | 1,601.01 | 1,483.87 | 4,972 |
| 2026-01-02 | 1,606.00 | 1,610.00 | 1,570.00 | 1,601.01 | 1,483.87 | 10,309 |
| 2026-01-01 | 1,543.50 | 1,604.00 | 1,532.01 | 1,598.76 | 1,481.78 | 75,898 |
| 2025-12-31 | 1,549.90 | 1,549.90 | 1,532.00 | 1,541.68 | 1,428.88 | 49,314 |
| 2025-12-30 | 1,555.00 | 1,560.55 | 1,530.00 | 1,540.00 | 1,427.32 | 12,603 |
| 2025-12-29 | 1,563.00 | 1,563.00 | 1,521.00 | 1,547.59 | 1,434.36 | 8,804 |
| 2025-12-26 | 1,522.00 | 1,547.85 | 1,515.16 | 1,536.05 | 1,423.66 | 2,852 |
| 2025-12-24 | 1,521.01 | 1,530.00 | 1,515.00 | 1,520.00 | 1,408.79 | 527 |
| 2025-12-23 | 1,540.00 | 1,540.00 | 1,510.00 | 1,524.34 | 1,412.81 | 1,787 |
| 2025-12-22 | 1,555.00 | 1,555.00 | 1,532.00 | 1,535.24 | 1,422.91 | 2,797 |
| 2025-12-19 | 1,550.00 | 1,568.00 | 1,536.00 | 1,541.43 | 1,428.65 | 15,050 |
| 2025-12-18 | 1,518.00 | 1,553.97 | 1,509.00 | 1,543.68 | 1,430.73 | 24,905 |
| 2025-12-17 | 1,500.00 | 1,512.98 | 1,500.00 | 1,509.11 | 1,398.69 | 23,313 |
| 2025-12-16 | 1,505.00 | 1,514.00 | 1,500.00 | 1,500.10 | 1,390.34 | 67,819 |
| 2025-12-15 | 1,505.00 | 1,524.99 | 1,498.00 | 1,514.21 | 1,403.42 | 19,174 |
| 2025-12-12 | 1,510.00 | 1,515.00 | 1,490.00 | 1,497.28 | 1,387.73 | 42,461 |
| 2025-12-11 | 1,509.99 | 1,529.90 | 1,508.00 | 1,510.58 | 1,400.06 | 12,913 |
| 2025-12-10 | 1,497.05 | 1,510.00 | 1,497.00 | 1,504.74 | 1,394.64 | 15,629 |
| 2025-12-09 | 1,524.99 | 1,528.00 | 1,495.10 | 1,502.98 | 1,393.01 | 21,263 |
| 2025-12-08 | 1,501.01 | 1,534.00 | 1,495.00 | 1,508.48 | 1,398.11 | 19,219 |
| 2025-12-05 | 1,549.89 | 1,549.89 | 1,492.00 | 1,499.66 | 1,389.93 | 71,236 |
| 2025-12-04 | 1,536.00 | 1,549.90 | 1,536.00 | 1,543.00 | 1,430.10 | 1,167 |
| 2025-12-03 | 1,545.00 | 1,557.00 | 1,536.00 | 1,539.84 | 1,427.17 | 1,599 |
| 2025-12-02 | 1,558.55 | 1,560.00 | 1,545.00 | 1,550.81 | 1,437.34 | 7,487 |
| 2025-12-01 | 1,554.00 | 1,560.00 | 1,537.00 | 1,547.77 | 1,434.52 | 21,735 |
| 2025-11-28 | 1,525.01 | 1,555.00 | 1,525.01 | 1,539.13 | 1,426.52 | 3,170 |
| 2025-11-27 | 1,540.00 | 1,580.00 | 1,528.00 | 1,545.06 | 1,432.01 | 4,169 |
| 2025-11-26 | 1,550.00 | 1,554.00 | 1,524.00 | 1,538.05 | 1,425.52 | 4,166 |
| 2025-11-25 | 1,555.55 | 1,564.99 | 1,540.00 | 1,553.87 | 1,440.18 | 2,587 |
| 2025-11-24 | 1,562.00 | 1,575.35 | 1,553.00 | 1,555.12 | 1,441.34 | 2,910 |
| 2025-11-21 | 1,580.00 | 1,595.00 | 1,560.00 | 1,575.35 | 1,460.09 | 2,438 |
| 2025-11-20 | 1,577.85 | 1,580.00 | 1,570.01 | 1,578.00 | 1,462.54 | 484 |
| 2025-11-19 | 1,578.00 | 1,578.00 | 1,565.00 | 1,574.33 | 1,459.14 | 1,126 |
| 2025-11-18 | 1,565.07 | 1,586.00 | 1,560.00 | 1,570.30 | 1,455.41 | 2,410 |
| 2025-11-17 | 1,584.00 | 1,584.00 | 1,563.20 | 1,570.00 | 1,455.13 | 1,628 |
| 2025-11-14 | 1,561.00 | 1,584.00 | 1,559.55 | 1,579.88 | 1,464.28 | 1,287 |
| 2025-11-13 | 1,598.95 | 1,598.95 | 1,550.01 | 1,582.25 | 1,466.48 | 1,765 |
| 2025-11-12 | 1,561.00 | 1,580.00 | 1,561.00 | 1,570.33 | 1,455.43 | 3,945 |
| 2025-11-11 | 1,604.15 | 1,604.15 | 1,559.00 | 1,560.45 | 1,446.28 | 4,758 |
| 2025-11-10 | 1,613.00 | 1,616.00 | 1,581.00 | 1,603.97 | 1,486.61 | 2,213 |
| 2025-11-07 | 1,505.00 | 1,670.00 | 1,505.00 | 1,612.78 | 1,494.78 | 21,809 |
| 2025-11-06 | 1,579.99 | 1,579.99 | 1,542.00 | 1,558.00 | 1,444.01 | 639 |
| 2025-11-05 | 1,578.00 | 1,597.95 | 1,538.00 | 1,540.01 | 1,427.33 | 6,681 |
| 2025-11-04 | 1,590.00 | 1,609.00 | 1,577.55 | 1,590.34 | 1,473.98 | 4,129 |
| 2025-11-03 | 1,557.55 | 1,598.99 | 1,557.55 | 1,590.26 | 1,473.91 | 2,783 |
| 2025-10-31 | 1,555.00 | 1,589.00 | 1,555.00 | 1,576.20 | 1,460.87 | 4,117 |
| 2025-10-30 | 1,596.00 | 1,600.00 | 1,530.00 | 1,549.59 | 1,436.21 | 17,483 |
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.