Pakistan Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 1,625.20 | 1,690.00 | 1,596.00 | 1,605.00 | 1,469.03 | 58,692 |
| 2025-10-28 | 1,595.55 | 1,670.00 | 1,595.55 | 1,625.20 | 1,487.52 | 13,893 |
| 2025-10-27 | 1,610.00 | 1,635.00 | 1,580.55 | 1,614.77 | 1,477.97 | 29,212 |
| 2025-10-24 | 1,558.00 | 1,665.00 | 1,540.00 | 1,614.13 | 1,477.39 | 89,388 |
| 2025-10-23 | 1,556.55 | 1,579.55 | 1,548.04 | 1,551.64 | 1,420.19 | 10,077 |
| 2025-10-22 | 1,555.05 | 1,575.00 | 1,555.03 | 1,569.40 | 1,436.45 | 6,966 |
| 2025-10-21 | 1,552.01 | 1,585.00 | 1,552.01 | 1,560.20 | 1,428.03 | 2,300 |
| 2025-10-20 | 1,541.00 | 1,580.00 | 1,541.00 | 1,568.80 | 1,435.90 | 5,949 |
| 2025-10-17 | 1,579.90 | 1,579.90 | 1,540.00 | 1,544.04 | 1,413.23 | 3,900 |
| 2025-10-16 | 1,577.70 | 1,577.70 | 1,557.00 | 1,566.17 | 1,433.49 | 2,695 |
| 2025-10-15 | 1,595.00 | 1,595.00 | 1,549.99 | 1,577.70 | 1,444.04 | 6,590 |
| 2025-10-14 | 1,519.18 | 1,589.00 | 1,519.18 | 1,571.27 | 1,438.16 | 13,302 |
| 2025-10-13 | 1,566.69 | 1,600.00 | 1,461.00 | 1,519.18 | 1,390.48 | 12,640 |
| 2025-10-10 | 1,581.01 | 1,600.00 | 1,560.00 | 1,566.69 | 1,433.97 | 16,489 |
| 2025-10-09 | 1,601.00 | 1,630.00 | 1,580.00 | 1,584.90 | 1,450.63 | 19,012 |
| 2025-10-08 | 1,590.01 | 1,609.00 | 1,590.00 | 1,592.03 | 1,457.16 | 4,860 |
| 2025-10-07 | 1,615.00 | 1,620.00 | 1,580.00 | 1,593.98 | 1,458.94 | 12,286 |
| 2025-10-06 | 1,645.00 | 1,645.00 | 1,600.00 | 1,628.76 | 1,490.78 | 15,546 |
| 2025-10-03 | 1,600.00 | 1,675.00 | 1,600.00 | 1,637.04 | 1,498.36 | 46,878 |
| 2025-10-02 | 1,630.00 | 1,635.00 | 1,596.50 | 1,602.81 | 1,467.03 | 26,695 |
| 2025-10-01 | 1,626.00 | 1,649.00 | 1,620.00 | 1,641.51 | 1,474.99 | 11,937 |
| 2025-09-30 | 1,644.55 | 1,649.99 | 1,620.00 | 1,626.62 | 1,461.61 | 5,797 |
| 2025-09-29 | 1,684.00 | 1,684.00 | 1,621.00 | 1,636.32 | 1,470.32 | 21,054 |
| 2025-09-26 | 1,650.00 | 1,720.00 | 1,611.00 | 1,649.08 | 1,481.79 | 143,005 |
| 2025-09-25 | 1,619.00 | 1,663.00 | 1,616.00 | 1,646.56 | 1,479.53 | 94,735 |
| 2025-09-24 | 1,630.00 | 1,635.00 | 1,610.00 | 1,624.13 | 1,459.37 | 13,825 |
| 2025-09-23 | 1,588.00 | 1,649.89 | 1,587.00 | 1,625.85 | 1,460.92 | 36,456 |
| 2025-09-22 | 1,620.00 | 1,620.00 | 1,565.00 | 1,577.62 | 1,417.58 | 10,238 |
| 2025-09-19 | 1,513.00 | 1,662.90 | 1,503.00 | 1,590.98 | 1,429.58 | 42,069 |
| 2025-09-18 | 1,509.00 | 1,520.00 | 1,497.02 | 1,513.28 | 1,359.77 | 23,514 |
| 2025-09-17 | 1,518.00 | 1,519.00 | 1,500.00 | 1,505.04 | 1,352.36 | 23,595 |
| 2025-09-16 | 1,518.00 | 1,518.00 | 1,504.05 | 1,515.45 | 1,361.72 | 20,539 |
| 2025-09-15 | 1,510.00 | 1,520.00 | 1,492.00 | 1,505.99 | 1,353.22 | 28,102 |
| 2025-09-12 | 1,512.20 | 1,539.00 | 1,485.00 | 1,496.32 | 1,344.53 | 64,110 |
| 2025-09-11 | 1,439.00 | 1,529.00 | 1,439.00 | 1,511.36 | 1,358.04 | 200,556 |
| 2025-09-10 | 1,357.10 | 1,434.50 | 1,357.10 | 1,427.48 | 1,282.67 | 99,055 |
| 2025-09-09 | 1,360.00 | 1,373.00 | 1,352.00 | 1,368.03 | 1,229.25 | 13,344 |
| 2025-09-08 | 1,354.74 | 1,360.00 | 1,330.01 | 1,359.35 | 1,221.45 | 24,072 |
| 2025-09-05 | 1,350.00 | 1,359.00 | 1,336.22 | 1,343.37 | 1,207.09 | 17,326 |
| 2025-09-04 | 1,339.00 | 1,360.00 | 1,331.10 | 1,343.86 | 1,207.53 | 58,579 |
| 2025-09-03 | 1,339.11 | 1,344.94 | 1,324.88 | 1,335.22 | 1,199.77 | 16,816 |
| 2025-09-02 | 1,325.00 | 1,344.00 | 1,325.00 | 1,339.11 | 1,203.27 | 9,712 |
| 2025-09-01 | 1,304.00 | 1,332.00 | 1,304.00 | 1,329.91 | 1,195.00 | 34,316 |
| 2025-08-29 | 1,320.01 | 1,339.50 | 1,320.00 | 1,322.09 | 1,187.97 | 5,749 |
| 2025-08-28 | 1,322.01 | 1,330.00 | 1,315.00 | 1,327.95 | 1,193.24 | 76,161 |
| 2025-08-27 | 1,344.74 | 1,344.74 | 1,315.00 | 1,321.14 | 1,187.12 | 27,061 |
| 2025-08-26 | 1,342.10 | 1,350.00 | 1,335.00 | 1,338.04 | 1,202.30 | 11,803 |
| 2025-08-25 | 1,358.10 | 1,360.00 | 1,340.00 | 1,341.07 | 1,205.03 | 21,782 |
| 2025-08-22 | 1,355.00 | 1,370.00 | 1,351.10 | 1,354.57 | 1,217.16 | 22,930 |
| 2025-08-21 | 1,341.00 | 1,373.44 | 1,330.05 | 1,364.54 | 1,226.12 | 122,617 |
| 2025-08-20 | 1,355.00 | 1,355.00 | 1,326.00 | 1,347.37 | 1,210.69 | 131,879 |
| 2025-08-19 | 1,335.00 | 1,360.00 | 1,335.00 | 1,340.24 | 1,204.28 | 15,702 |
| 2025-08-18 | 1,344.96 | 1,362.00 | 1,300.50 | 1,354.00 | 1,216.64 | 39,093 |
| 2025-08-15 | 1,374.99 | 1,374.99 | 1,344.00 | 1,344.96 | 1,208.52 | 43,147 |
| 2025-08-13 | 1,360.00 | 1,377.00 | 1,352.00 | 1,364.73 | 1,226.29 | 149,567 |
| 2025-08-12 | 1,395.00 | 1,399.00 | 1,377.00 | 1,384.12 | 1,207.77 | 103,266 |
| 2025-08-11 | 1,375.00 | 1,397.00 | 1,373.00 | 1,388.15 | 1,211.28 | 231,499 |
| 2025-08-08 | 1,343.00 | 1,378.00 | 1,335.00 | 1,368.36 | 1,194.01 | 627,458 |
| 2025-08-07 | 1,315.00 | 1,368.00 | 1,300.00 | 1,337.18 | 1,166.81 | 2,492,759 |
| 2025-08-06 | 1,319.94 | 1,327.00 | 1,303.00 | 1,308.94 | 1,142.17 | 138,119 |
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.