Pakistan Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,075.01 | 1,149.85 | 1,050.01 | 1,100.00 | 959.85 | 7,792 |
| 2025-05-08 | 1,184.84 | 1,184.85 | 1,070.00 | 1,091.16 | 952.13 | 2,893 |
| 2025-05-07 | 1,081.00 | 1,180.00 | 1,081.00 | 1,165.05 | 1,016.61 | 644 |
| 2025-05-06 | 1,200.00 | 1,200.00 | 1,170.02 | 1,196.95 | 1,044.44 | 807 |
| 2025-05-05 | 1,188.00 | 1,215.00 | 1,162.35 | 1,185.93 | 1,034.83 | 1,309 |
| 2025-05-02 | 1,193.00 | 1,199.98 | 1,145.25 | 1,162.34 | 1,014.24 | 3,844 |
| 2025-04-30 | 1,230.09 | 1,235.00 | 1,100.01 | 1,192.39 | 1,040.47 | 3,863 |
| 2025-04-29 | 1,249.99 | 1,249.99 | 1,225.00 | 1,230.09 | 1,047.18 | 3,164 |
| 2025-04-28 | 1,250.00 | 1,250.00 | 1,225.00 | 1,225.52 | 1,043.29 | 12,494 |
| 2025-04-25 | 1,225.10 | 1,268.00 | 1,225.10 | 1,225.66 | 1,043.41 | 549 |
| 2025-04-24 | 1,234.55 | 1,250.00 | 1,210.00 | 1,249.76 | 1,063.93 | 2,747 |
| 2025-04-23 | 1,239.20 | 1,239.20 | 1,220.00 | 1,229.00 | 1,046.26 | 688 |
| 2025-04-22 | 1,280.00 | 1,280.00 | 1,135.90 | 1,214.17 | 1,033.63 | 32,280 |
| 2025-04-21 | 1,266.50 | 1,270.00 | 1,262.00 | 1,262.10 | 1,074.43 | 1,614 |
| 2025-04-18 | 1,245.00 | 1,280.55 | 1,240.00 | 1,266.22 | 1,077.94 | 194 |
| 2025-04-17 | 1,281.50 | 1,281.90 | 1,250.01 | 1,274.73 | 1,085.19 | 141 |
| 2025-04-16 | 1,283.70 | 1,283.75 | 1,250.00 | 1,252.04 | 1,065.87 | 130 |
| 2025-04-15 | 1,145.06 | 1,290.00 | 1,145.06 | 1,241.01 | 1,056.48 | 1,574 |
| 2025-04-14 | 1,280.00 | 1,296.00 | 1,252.10 | 1,269.63 | 1,080.85 | 121 |
| 2025-04-11 | 1,260.01 | 1,325.00 | 1,250.00 | 1,275.77 | 1,086.07 | 1,415 |
| 2025-04-10 | 1,298.00 | 1,298.00 | 1,250.00 | 1,259.90 | 1,072.56 | 4,485 |
| 2025-04-09 | 1,293.00 | 1,325.00 | 1,250.00 | 1,265.28 | 1,077.14 | 2,820 |
| 2025-04-08 | 1,300.00 | 1,345.00 | 1,295.00 | 1,311.44 | 1,116.44 | 1,452 |
| 2025-04-07 | 1,351.00 | 1,367.50 | 1,260.00 | 1,292.80 | 1,100.57 | 4,574 |
| 2025-04-04 | 1,275.00 | 1,385.00 | 1,275.00 | 1,368.78 | 1,165.25 | 5,381 |
| 2025-04-03 | 1,297.27 | 1,327.00 | 1,297.27 | 1,321.39 | 1,124.91 | 2,887 |
| 2025-03-27 | 1,269.90 | 1,300.00 | 1,269.90 | 1,297.27 | 1,104.38 | 7,161 |
| 2025-03-26 | 1,204.00 | 1,322.26 | 1,200.00 | 1,258.27 | 1,071.17 | 11,059 |
| 2025-03-25 | 1,154.00 | 1,208.00 | 1,154.00 | 1,202.05 | 1,023.31 | 26 |
| 2025-03-24 | 1,212.00 | 1,230.00 | 1,151.00 | 1,195.23 | 1,017.51 | 2,299 |
| 2025-03-21 | 1,213.00 | 1,213.00 | 1,188.00 | 1,200.00 | 1,021.57 | 429 |
| 2025-03-20 | 1,198.97 | 1,199.00 | 1,188.00 | 1,195.30 | 1,017.57 | 107 |
| 2025-03-19 | 1,179.00 | 1,200.00 | 1,179.00 | 1,198.97 | 1,020.69 | 330 |
| 2025-03-18 | 1,200.00 | 1,207.35 | 1,178.00 | 1,194.99 | 1,017.30 | 80 |
| 2025-03-17 | 1,198.00 | 1,210.00 | 1,190.10 | 1,209.74 | 1,004.32 | 1,817 |
| 2025-03-14 | 1,174.80 | 1,209.00 | 1,172.01 | 1,199.76 | 996.04 | 1,584 |
| 2025-03-13 | 1,217.90 | 1,217.90 | 1,172.01 | 1,174.81 | 975.32 | 1,688 |
| 2025-03-12 | 1,199.00 | 1,219.99 | 1,150.00 | 1,180.17 | 979.77 | 3,103 |
| 2025-03-11 | 1,215.00 | 1,215.00 | 1,199.00 | 1,199.03 | 995.43 | 269 |
| 2025-03-10 | 1,215.00 | 1,224.55 | 1,199.00 | 1,200.19 | 996.39 | 1,241 |
| 2025-03-07 | 1,202.11 | 1,238.55 | 1,199.00 | 1,200.26 | 996.45 | 1,773 |
| 2025-03-06 | 1,200.01 | 1,222.00 | 1,200.00 | 1,208.00 | 1,002.88 | 566 |
| 2025-03-05 | 1,225.00 | 1,225.00 | 1,200.00 | 1,203.57 | 999.20 | 611 |
| 2025-03-04 | 1,230.00 | 1,230.00 | 1,196.50 | 1,202.66 | 998.44 | 202 |
| 2025-03-03 | 1,240.00 | 1,240.00 | 1,191.02 | 1,217.76 | 1,010.98 | 57 |
| 2025-02-28 | 1,247.50 | 1,247.50 | 1,127.27 | 1,224.68 | 1,016.72 | 68 |
| 2025-02-27 | 1,248.00 | 1,248.00 | 1,218.00 | 1,230.04 | 1,021.17 | 249 |
| 2025-02-26 | 1,249.55 | 1,250.00 | 1,230.00 | 1,230.02 | 1,021.16 | 1,941 |
| 2025-02-25 | 1,218.00 | 1,244.90 | 1,207.01 | 1,230.00 | 1,021.14 | 50,252 |
| 2025-02-24 | 1,185.00 | 1,242.55 | 1,185.00 | 1,240.00 | 1,029.44 | 734 |
| 2025-02-21 | 1,239.88 | 1,250.00 | 1,225.50 | 1,235.00 | 1,025.29 | 1,188 |
| 2025-02-20 | 1,230.00 | 1,239.49 | 1,226.56 | 1,235.68 | 1,025.86 | 815 |
| 2025-02-19 | 1,230.20 | 1,240.00 | 1,220.00 | 1,221.20 | 1,013.84 | 458 |
| 2025-02-18 | 1,249.15 | 1,249.15 | 1,230.00 | 1,230.20 | 1,021.31 | 213 |
| 2025-02-17 | 1,279.00 | 1,279.00 | 1,215.00 | 1,239.61 | 1,029.12 | 762 |
| 2025-02-14 | 1,215.55 | 1,244.00 | 1,215.55 | 1,235.90 | 1,026.04 | 66 |
| 2025-02-13 | 1,230.47 | 1,240.00 | 1,230.00 | 1,233.23 | 1,023.82 | 671 |
| 2025-02-12 | 1,245.00 | 1,245.00 | 1,223.75 | 1,230.47 | 1,021.53 | 22,097 |
| 2025-02-11 | 1,240.00 | 1,240.00 | 1,225.00 | 1,226.83 | 1,018.51 | 1,391 |
| 2025-02-10 | 1,246.00 | 1,246.00 | 1,207.00 | 1,240.15 | 1,029.57 | 170 |
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.