Pakistan Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 1,260.55 | 1,264.95 | 1,200.00 | 1,241.71 | 1,030.86 | 958 |
| 2024-11-12 | 1,258.00 | 1,275.00 | 1,250.00 | 1,264.97 | 1,050.17 | 1,357 |
| 2024-11-11 | 1,256.00 | 1,274.00 | 1,255.00 | 1,258.59 | 1,044.88 | 418 |
| 2024-11-08 | 1,261.95 | 1,270.00 | 1,226.07 | 1,250.59 | 1,038.23 | 428 |
| 2024-11-07 | 1,255.00 | 1,270.10 | 1,255.00 | 1,261.95 | 1,047.67 | 523 |
| 2024-11-06 | 1,221.00 | 1,284.77 | 1,220.01 | 1,239.22 | 1,028.80 | 7,903 |
| 2024-11-05 | 1,272.00 | 1,275.00 | 1,265.00 | 1,274.71 | 1,058.26 | 564 |
| 2024-11-04 | 1,272.00 | 1,300.00 | 1,250.00 | 1,271.60 | 1,055.68 | 1,083 |
| 2024-11-01 | 1,250.00 | 1,288.00 | 1,250.00 | 1,272.00 | 1,056.01 | 208 |
| 2024-10-31 | 1,285.00 | 1,324.00 | 1,212.20 | 1,258.29 | 1,044.63 | 16,147 |
| 2024-10-30 | 1,272.01 | 1,285.00 | 1,124.90 | 1,268.48 | 1,053.09 | 3,373 |
| 2024-10-29 | 1,348.00 | 1,348.00 | 1,260.00 | 1,279.89 | 1,037.65 | 64,326 |
| 2024-10-28 | 1,280.00 | 1,370.00 | 1,265.10 | 1,276.75 | 1,035.11 | 13,276 |
| 2024-10-25 | 1,216.00 | 1,306.00 | 1,215.00 | 1,248.90 | 1,012.53 | 11,043 |
| 2024-10-24 | 1,180.00 | 1,203.37 | 1,088.00 | 1,203.37 | 975.62 | 22,297 |
| 2024-10-23 | 1,128.00 | 1,150.00 | 1,088.11 | 1,093.97 | 886.92 | 5,862 |
| 2024-10-22 | 1,184.55 | 1,184.55 | 1,060.01 | 1,088.11 | 882.17 | 32,939 |
| 2024-10-21 | 1,195.00 | 1,195.00 | 1,130.00 | 1,159.80 | 940.29 | 3,399 |
| 2024-10-18 | 1,139.90 | 1,220.00 | 1,084.00 | 1,196.82 | 970.31 | 54,803 |
| 2024-10-17 | 1,080.00 | 1,140.00 | 1,080.00 | 1,124.64 | 911.79 | 1,023,379 |
| 2024-10-16 | 1,040.00 | 1,102.00 | 1,040.00 | 1,101.45 | 892.99 | 4,140 |
| 2024-10-15 | 1,002.00 | 1,050.00 | 1,000.00 | 1,030.03 | 835.08 | 5,161 |
| 2024-10-14 | 1,000.00 | 1,020.00 | 982.03 | 1,001.44 | 811.90 | 3,701 |
| 2024-10-11 | 981.00 | 1,026.99 | 981.00 | 994.97 | 806.66 | 1,029 |
| 2024-10-10 | 981.55 | 1,049.90 | 981.55 | 1,000.03 | 810.76 | 5,462 |
| 2024-10-09 | 1,040.00 | 1,040.00 | 990.00 | 1,027.11 | 832.72 | 5,953 |
| 2024-10-08 | 1,026.00 | 1,124.70 | 925.07 | 1,005.60 | 815.28 | 33,779 |
| 2024-10-07 | 932.00 | 1,035.85 | 930.05 | 1,027.45 | 832.99 | 10,444 |
| 2024-10-04 | 920.00 | 960.00 | 910.00 | 941.68 | 763.45 | 1,623 |
| 2024-10-03 | 900.00 | 940.00 | 900.00 | 938.62 | 760.97 | 6,306 |
| 2024-10-02 | 899.99 | 914.90 | 899.99 | 910.08 | 737.84 | 6,342 |
| 2024-10-01 | 899.00 | 909.99 | 890.00 | 890.05 | 721.60 | 2,604 |
| 2024-09-30 | 900.00 | 914.00 | 880.00 | 881.57 | 714.72 | 2,977 |
| 2024-09-27 | 890.00 | 919.33 | 890.00 | 899.82 | 729.52 | 39,112 |
| 2024-09-26 | 910.00 | 910.00 | 860.00 | 880.37 | 713.75 | 133 |
| 2024-09-25 | 924.83 | 924.83 | 891.01 | 897.85 | 727.92 | 192 |
| 2024-09-24 | 885.00 | 900.00 | 851.30 | 900.00 | 729.66 | 50,145 |
| 2024-09-23 | 909.00 | 909.00 | 889.00 | 897.52 | 727.65 | 20,094 |
| 2024-09-20 | 914.99 | 914.99 | 883.05 | 900.06 | 729.71 | 1,378 |
| 2024-09-19 | 901.10 | 928.55 | 885.00 | 899.98 | 729.65 | 46,662 |
| 2024-09-18 | 933.00 | 933.00 | 900.00 | 904.52 | 733.33 | 15,335 |
| 2024-09-16 | 940.00 | 940.00 | 895.00 | 905.53 | 734.15 | 1,286 |
| 2024-09-13 | 963.65 | 980.00 | 922.00 | 928.99 | 753.17 | 23,080 |
| 2024-09-12 | 898.00 | 920.00 | 881.00 | 918.78 | 716.51 | 34,030 |
| 2024-09-11 | 874.00 | 874.00 | 865.00 | 869.71 | 678.25 | 274 |
| 2024-09-10 | 869.00 | 869.00 | 864.00 | 866.54 | 675.77 | 273 |
| 2024-09-09 | 850.00 | 870.00 | 850.00 | 864.99 | 674.56 | 229 |
| 2024-09-06 | 865.00 | 865.00 | 850.00 | 853.39 | 665.52 | 179 |
| 2024-09-05 | 870.00 | 884.00 | 841.03 | 850.03 | 662.90 | 3,073 |
| 2024-09-04 | 889.90 | 889.90 | 850.00 | 862.31 | 672.47 | 1,280 |
| 2024-09-03 | 890.00 | 890.00 | 841.01 | 869.07 | 677.75 | 1,651 |
| 2024-09-02 | 880.10 | 890.00 | 870.00 | 874.83 | 682.24 | 533 |
| 2024-08-30 | 895.49 | 895.80 | 880.00 | 880.69 | 686.81 | 5,998 |
| 2024-08-29 | 905.00 | 910.00 | 880.00 | 883.20 | 688.77 | 722 |
| 2024-08-28 | 915.00 | 934.99 | 830.05 | 902.78 | 704.04 | 7,321 |
| 2024-08-27 | 929.00 | 929.00 | 902.00 | 914.99 | 713.56 | 135 |
| 2024-08-26 | 972.00 | 972.00 | 830.00 | 920.00 | 717.46 | 544 |
| 2024-08-23 | 967.00 | 967.00 | 900.00 | 913.77 | 712.61 | 1,993 |
| 2024-08-22 | 940.00 | 940.00 | 930.55 | 935.00 | 729.16 | 119 |
| 2024-08-21 | 939.99 | 948.00 | 938.00 | 940.00 | 733.06 | 25 |
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.