Pakistan Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 1,319.94 | 1,327.00 | 1,303.00 | 1,308.94 | 1,142.17 | 138,119 |
| 2025-08-05 | 1,294.80 | 1,337.00 | 1,282.00 | 1,313.32 | 1,145.99 | 378,181 |
| 2025-08-04 | 1,290.00 | 1,295.00 | 1,280.40 | 1,284.49 | 1,120.83 | 85,771 |
| 2025-08-01 | 1,272.10 | 1,292.55 | 1,265.00 | 1,287.50 | 1,123.46 | 18,648 |
| 2025-07-31 | 1,294.00 | 1,295.00 | 1,270.00 | 1,276.26 | 1,113.65 | 22,332 |
| 2025-07-30 | 1,280.00 | 1,300.00 | 1,276.00 | 1,280.44 | 1,117.30 | 41,913 |
| 2025-07-29 | 1,310.00 | 1,319.00 | 1,283.00 | 1,285.68 | 1,121.87 | 108,592 |
| 2025-07-28 | 1,300.00 | 1,320.05 | 1,293.90 | 1,304.73 | 1,138.49 | 945,854 |
| 2025-07-25 | 1,275.00 | 1,294.00 | 1,270.20 | 1,292.05 | 1,127.43 | 8,678 |
| 2025-07-24 | 1,284.00 | 1,301.00 | 1,272.00 | 1,279.18 | 1,116.20 | 13,497 |
| 2025-07-23 | 1,296.00 | 1,319.00 | 1,280.00 | 1,283.93 | 1,120.34 | 17,169 |
| 2025-07-22 | 1,300.00 | 1,309.90 | 1,290.10 | 1,299.50 | 1,133.93 | 147,360 |
| 2025-07-21 | 1,300.00 | 1,305.00 | 1,290.00 | 1,301.76 | 1,135.90 | 211,076 |
| 2025-07-18 | 1,315.00 | 1,324.50 | 1,300.00 | 1,300.25 | 1,134.58 | 6,509 |
| 2025-07-17 | 1,300.51 | 1,324.00 | 1,292.00 | 1,319.04 | 1,150.98 | 40,925 |
| 2025-07-16 | 1,300.00 | 1,310.00 | 1,280.00 | 1,308.02 | 1,141.36 | 40,736 |
| 2025-07-15 | 1,320.16 | 1,330.00 | 1,285.00 | 1,301.78 | 1,135.92 | 27,869 |
| 2025-07-14 | 1,335.00 | 1,359.00 | 1,315.00 | 1,326.59 | 1,157.57 | 57,327 |
| 2025-07-11 | 1,300.00 | 1,348.50 | 1,300.00 | 1,327.33 | 1,158.21 | 92,759 |
| 2025-07-10 | 1,280.00 | 1,311.00 | 1,271.00 | 1,305.16 | 1,138.87 | 48,389 |
| 2025-07-09 | 1,278.37 | 1,288.95 | 1,265.00 | 1,280.07 | 1,116.97 | 52,894 |
| 2025-07-08 | 1,308.00 | 1,320.00 | 1,270.00 | 1,278.37 | 1,115.49 | 70,113 |
| 2025-07-07 | 1,278.68 | 1,305.00 | 1,260.00 | 1,296.67 | 1,131.46 | 220,478 |
| 2025-07-04 | 1,239.00 | 1,269.00 | 1,235.00 | 1,263.92 | 1,102.88 | 320,582 |
| 2025-07-03 | 1,258.49 | 1,258.49 | 1,225.00 | 1,232.67 | 1,075.61 | 18,188 |
| 2025-07-02 | 1,259.80 | 1,279.90 | 1,240.00 | 1,244.54 | 1,085.97 | 29,154 |
| 2025-07-01 | 1,280.11 | 1,289.00 | 1,250.00 | 1,251.60 | 1,092.13 | 239,356 |
| 2025-06-30 | 1,201.10 | 1,289.99 | 1,200.00 | 1,270.88 | 1,108.96 | 359,377 |
| 2025-06-27 | 1,184.20 | 1,219.00 | 1,184.00 | 1,199.14 | 1,046.36 | 699,782 |
| 2025-06-26 | 1,170.00 | 1,222.00 | 1,157.00 | 1,183.76 | 1,032.94 | 702,691 |
| 2025-06-25 | 1,170.10 | 1,170.10 | 1,157.10 | 1,159.59 | 1,011.84 | 178,260 |
| 2025-06-24 | 1,171.99 | 1,187.00 | 1,160.00 | 1,176.36 | 1,026.48 | 10,684 |
| 2025-06-23 | 1,150.00 | 1,174.00 | 1,140.01 | 1,149.99 | 1,003.47 | 595 |
| 2025-06-20 | 1,160.00 | 1,185.00 | 1,149.99 | 1,152.63 | 1,005.77 | 100,211 |
| 2025-06-19 | 1,197.00 | 1,197.90 | 1,160.00 | 1,160.13 | 1,012.32 | 15,437 |
| 2025-06-18 | 1,189.90 | 1,192.00 | 1,175.00 | 1,176.89 | 1,026.94 | 619 |
| 2025-06-17 | 1,209.00 | 1,209.00 | 1,165.00 | 1,175.04 | 1,025.33 | 11,056 |
| 2025-06-16 | 1,193.22 | 1,209.90 | 1,168.55 | 1,173.07 | 1,023.61 | 170 |
| 2025-06-13 | 1,180.00 | 1,199.00 | 1,155.83 | 1,193.22 | 1,041.19 | 3,268 |
| 2025-06-12 | 1,115.11 | 1,239.00 | 1,115.11 | 1,190.11 | 1,038.48 | 1,098 |
| 2025-06-11 | 1,178.66 | 1,189.00 | 1,061.03 | 1,185.00 | 1,034.02 | 1,500 |
| 2025-06-10 | 1,180.00 | 1,189.55 | 1,171.00 | 1,178.66 | 1,028.48 | 443 |
| 2025-06-05 | 1,193.90 | 1,193.90 | 1,170.00 | 1,183.38 | 1,032.60 | 7,459 |
| 2025-06-04 | 1,192.00 | 1,192.00 | 1,170.00 | 1,191.22 | 1,039.44 | 2,094 |
| 2025-06-03 | 1,194.00 | 1,194.00 | 1,182.00 | 1,182.00 | 1,031.40 | 183 |
| 2025-06-02 | 1,216.55 | 1,216.55 | 1,180.01 | 1,182.37 | 1,031.72 | 613 |
| 2025-05-30 | 1,199.00 | 1,285.00 | 1,170.00 | 1,177.09 | 1,027.11 | 1,589 |
| 2025-05-29 | 1,156.03 | 1,192.95 | 1,156.03 | 1,185.81 | 1,034.72 | 253 |
| 2025-05-27 | 1,197.00 | 1,197.00 | 1,155.00 | 1,170.85 | 1,021.67 | 337 |
| 2025-05-26 | 1,170.00 | 1,199.00 | 1,153.00 | 1,182.73 | 1,032.04 | 1,414 |
| 2025-05-23 | 1,176.11 | 1,199.00 | 1,150.10 | 1,170.59 | 1,021.44 | 427 |
| 2025-05-22 | 1,193.00 | 1,200.00 | 1,175.10 | 1,177.14 | 1,027.16 | 13,786 |
| 2025-05-21 | 1,200.00 | 1,200.00 | 1,190.00 | 1,192.92 | 1,040.93 | 504 |
| 2025-05-20 | 1,209.98 | 1,210.00 | 1,194.65 | 1,199.00 | 1,046.23 | 1,023 |
| 2025-05-19 | 1,181.00 | 1,248.00 | 1,181.00 | 1,191.64 | 1,039.81 | 1,713 |
| 2025-05-16 | 1,167.00 | 1,299.00 | 1,167.00 | 1,199.18 | 1,046.39 | 5,530 |
| 2025-05-15 | 1,174.18 | 1,214.99 | 1,120.00 | 1,189.58 | 1,038.01 | 2,781 |
| 2025-05-14 | 1,171.01 | 1,189.55 | 1,171.01 | 1,174.17 | 1,024.57 | 596 |
| 2025-05-13 | 1,170.30 | 1,192.55 | 1,170.29 | 1,185.00 | 1,034.02 | 2,273 |
| 2025-05-12 | 1,166.00 | 1,180.00 | 1,166.00 | 1,170.29 | 1,021.18 | 2,534 |
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.