Pakistan Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1,239.00 | 1,255.00 | 1,225.00 | 1,229.88 | 1,021.04 | 508 |
| 2025-02-06 | 1,238.88 | 1,240.00 | 1,215.55 | 1,239.00 | 1,028.61 | 10,477 |
| 2025-02-04 | 1,185.00 | 1,249.55 | 1,180.00 | 1,211.86 | 1,006.08 | 1,220 |
| 2025-02-03 | 1,229.00 | 1,249.90 | 1,107.13 | 1,242.27 | 1,031.33 | 460 |
| 2025-01-31 | 1,250.10 | 1,250.10 | 1,230.00 | 1,230.14 | 1,021.26 | 375 |
| 2025-01-30 | 1,258.55 | 1,258.55 | 1,227.00 | 1,250.00 | 1,037.74 | 117 |
| 2025-01-29 | 1,258.90 | 1,259.00 | 1,230.00 | 1,249.17 | 1,037.06 | 145 |
| 2025-01-28 | 1,262.99 | 1,263.00 | 1,248.00 | 1,250.12 | 1,037.84 | 7,151 |
| 2025-01-27 | 1,263.50 | 1,263.50 | 1,250.00 | 1,250.75 | 1,038.37 | 123 |
| 2025-01-24 | 1,245.00 | 1,250.11 | 1,245.00 | 1,247.32 | 1,035.52 | 22 |
| 2025-01-23 | 1,243.55 | 1,254.90 | 1,226.00 | 1,240.03 | 1,029.47 | 1,884 |
| 2025-01-22 | 1,257.00 | 1,262.80 | 1,240.00 | 1,240.13 | 1,029.55 | 5,320 |
| 2025-01-21 | 1,257.00 | 1,257.00 | 1,212.57 | 1,240.10 | 1,029.53 | 12,273 |
| 2025-01-20 | 1,205.10 | 1,260.00 | 1,205.10 | 1,258.62 | 1,044.90 | 1,271 |
| 2025-01-17 | 1,258.55 | 1,258.55 | 1,221.00 | 1,249.99 | 1,037.74 | 419 |
| 2025-01-16 | 1,264.55 | 1,264.55 | 1,200.10 | 1,247.68 | 1,035.82 | 20,711 |
| 2025-01-15 | 1,212.00 | 1,267.00 | 1,212.00 | 1,260.38 | 1,046.36 | 481 |
| 2025-01-14 | 1,234.00 | 1,269.55 | 1,234.00 | 1,261.73 | 1,047.48 | 110 |
| 2025-01-13 | 1,274.90 | 1,274.90 | 1,215.00 | 1,233.00 | 1,023.63 | 1,111 |
| 2025-01-10 | 1,269.99 | 1,269.99 | 1,234.00 | 1,238.21 | 1,027.96 | 374 |
| 2025-01-09 | 1,299.00 | 1,299.00 | 1,241.00 | 1,260.49 | 1,046.45 | 371 |
| 2025-01-08 | 1,279.90 | 1,279.90 | 1,264.00 | 1,275.63 | 1,059.02 | 1,277 |
| 2025-01-07 | 1,294.55 | 1,294.55 | 1,264.00 | 1,277.00 | 1,060.16 | 609 |
| 2025-01-06 | 1,271.00 | 1,318.00 | 1,255.00 | 1,276.77 | 1,059.97 | 1,056 |
| 2025-01-03 | 1,307.00 | 1,350.00 | 1,235.00 | 1,300.00 | 1,079.25 | 1,382 |
| 2025-01-02 | 1,284.06 | 1,316.99 | 1,280.00 | 1,282.71 | 1,064.90 | 341 |
| 2025-01-01 | 1,332.00 | 1,339.00 | 1,275.00 | 1,277.03 | 1,060.19 | 10,268 |
| 2024-12-31 | 1,328.55 | 1,380.00 | 1,327.00 | 1,331.79 | 1,105.65 | 2,800 |
| 2024-12-30 | 1,330.00 | 1,400.00 | 1,225.11 | 1,373.63 | 1,140.38 | 6,904 |
| 2024-12-27 | 1,348.99 | 1,368.00 | 1,320.00 | 1,330.00 | 1,104.16 | 1,224 |
| 2024-12-26 | 1,371.00 | 1,371.00 | 1,260.00 | 1,327.40 | 1,102.00 | 27,890 |
| 2024-12-24 | 1,355.00 | 1,373.00 | 1,340.00 | 1,340.82 | 1,113.14 | 1,008 |
| 2024-12-23 | 1,370.00 | 1,400.00 | 1,349.00 | 1,386.93 | 1,151.42 | 3,217 |
| 2024-12-20 | 1,369.98 | 1,386.00 | 1,275.00 | 1,369.46 | 1,136.92 | 1,499 |
| 2024-12-19 | 1,365.00 | 1,370.00 | 1,330.36 | 1,369.49 | 1,136.94 | 526 |
| 2024-12-18 | 1,399.00 | 1,400.00 | 1,365.00 | 1,377.35 | 1,143.47 | 11,240 |
| 2024-12-17 | 1,362.00 | 1,399.00 | 1,355.01 | 1,379.00 | 1,144.84 | 2,419 |
| 2024-12-16 | 1,320.01 | 1,380.00 | 1,306.00 | 1,352.44 | 1,122.79 | 17,228 |
| 2024-12-13 | 1,355.54 | 1,400.00 | 1,306.00 | 1,320.00 | 1,095.86 | 23,687 |
| 2024-12-12 | 1,265.25 | 1,350.00 | 1,265.25 | 1,337.54 | 1,110.42 | 6,139 |
| 2024-12-11 | 1,263.00 | 1,298.00 | 1,263.00 | 1,272.79 | 1,056.67 | 4,455 |
| 2024-12-10 | 1,284.55 | 1,285.00 | 1,260.00 | 1,280.00 | 1,062.65 | 5,766 |
| 2024-12-09 | 1,250.00 | 1,286.40 | 1,250.00 | 1,276.33 | 1,059.60 | 4,546 |
| 2024-12-06 | 1,291.00 | 1,299.89 | 1,250.10 | 1,266.07 | 1,051.09 | 1,709 |
| 2024-12-05 | 1,251.01 | 1,291.00 | 1,232.02 | 1,289.13 | 1,070.23 | 2,935 |
| 2024-12-04 | 1,249.00 | 1,261.00 | 1,226.00 | 1,250.00 | 1,037.74 | 2,962 |
| 2024-12-03 | 1,205.03 | 1,232.00 | 1,205.00 | 1,228.25 | 1,019.69 | 3,244 |
| 2024-12-02 | 1,235.00 | 1,250.00 | 1,195.10 | 1,214.96 | 1,008.65 | 7,540 |
| 2024-11-29 | 1,238.00 | 1,255.00 | 1,201.55 | 1,235.19 | 1,025.45 | 1,052 |
| 2024-11-28 | 1,191.00 | 1,229.00 | 1,191.00 | 1,206.56 | 1,001.68 | 4,132 |
| 2024-11-27 | 1,240.00 | 1,240.00 | 1,174.55 | 1,200.08 | 996.30 | 752 |
| 2024-11-26 | 1,218.10 | 1,219.00 | 1,150.01 | 1,171.35 | 972.45 | 3,629 |
| 2024-11-25 | 1,240.00 | 1,240.00 | 1,217.00 | 1,221.71 | 1,014.26 | 1,853 |
| 2024-11-22 | 1,242.00 | 1,242.00 | 1,200.00 | 1,238.48 | 1,028.18 | 790 |
| 2024-11-21 | 1,239.90 | 1,252.00 | 1,230.00 | 1,249.77 | 1,037.55 | 5,781 |
| 2024-11-20 | 1,249.00 | 1,249.00 | 1,231.00 | 1,237.00 | 1,026.95 | 133 |
| 2024-11-19 | 1,228.00 | 1,236.20 | 1,220.00 | 1,220.47 | 1,013.23 | 719 |
| 2024-11-18 | 1,212.00 | 1,257.80 | 1,126.26 | 1,237.66 | 1,027.50 | 1,651 |
| 2024-11-15 | 1,265.00 | 1,298.00 | 1,230.00 | 1,240.45 | 1,029.82 | 2,345 |
| 2024-11-14 | 1,240.10 | 1,259.54 | 1,225.00 | 1,225.00 | 1,016.99 | 58,111 |
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.