Pakistan Tobacco Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,410.00 | 1,410.30 | 1,400.00 | 1,400.00 | 1,400.00 | 407 |
| 2026-10-15 | 1,401.01 | 1,410.00 | 1,395.11 | 1,400.15 | 1,400.15 | 300 |
| 2026-10-14 | 1,406.00 | 1,414.45 | 1,400.00 | 1,400.82 | 1,400.82 | 653 |
| 2026-10-13 | 1,410.00 | 1,418.00 | 1,395.00 | 1,411.99 | 1,411.99 | 807 |
| 2026-10-12 | 1,395.00 | 1,430.00 | 1,395.00 | 1,417.30 | 1,417.30 | 11,267 |
| 2026-10-09 | 1,405.00 | 1,405.00 | 1,385.00 | 1,395.02 | 1,395.02 | 342 |
| 2026-10-08 | 1,399.40 | 1,407.00 | 1,380.00 | 1,391.55 | 1,391.55 | 1,252 |
| 2026-10-07 | 1,392.12 | 1,408.00 | 1,392.11 | 1,399.37 | 1,399.37 | 81 |
| 2026-10-06 | 1,397.90 | 1,403.00 | 1,392.20 | 1,401.00 | 1,401.00 | 4,626 |
| 2026-10-05 | 1,400.00 | 1,400.00 | 1,385.00 | 1,393.69 | 1,393.69 | 7,993 |
| 2026-10-02 | 1,407.99 | 1,408.00 | 1,385.44 | 1,399.87 | 1,399.87 | 5,142 |
| 2026-10-01 | 1,380.55 | 1,409.55 | 1,380.55 | 1,396.25 | 1,396.25 | 2,131 |
| 2026-09-30 | 1,390.00 | 1,418.00 | 1,390.00 | 1,397.49 | 1,397.49 | 1,668 |
| 2026-09-29 | 1,409.00 | 1,409.00 | 1,386.00 | 1,401.80 | 1,401.80 | 721 |
| 2026-09-28 | 1,400.00 | 1,427.00 | 1,385.11 | 1,390.00 | 1,390.00 | 14,434 |
| 2026-09-25 | 1,405.00 | 1,450.00 | 1,395.00 | 1,403.47 | 1,403.47 | 63,598 |
| 2026-09-24 | 1,412.99 | 1,412.99 | 1,391.19 | 1,400.22 | 1,400.22 | 1,922 |
| 2026-09-23 | 1,413.00 | 1,440.00 | 1,390.00 | 1,400.66 | 1,400.66 | 3,391 |
| 2026-09-22 | 1,365.00 | 1,455.00 | 1,364.55 | 1,405.47 | 1,405.47 | 45,950 |
| 2026-09-21 | 1,360.00 | 1,367.00 | 1,352.00 | 1,363.33 | 1,363.33 | 2,020 |
| 2026-09-18 | 1,355.80 | 1,361.00 | 1,355.00 | 1,359.93 | 1,359.93 | 935 |
| 2026-09-17 | 1,345.00 | 1,360.00 | 1,336.38 | 1,351.80 | 1,351.80 | 1,537 |
| 2026-09-16 | 1,334.90 | 1,350.00 | 1,325.00 | 1,335.86 | 1,335.86 | 4,297 |
| 2026-09-15 | 1,319.28 | 1,335.00 | 1,319.00 | 1,320.05 | 1,320.05 | 3,409 |
| 2026-09-14 | 1,337.00 | 1,337.00 | 1,310.00 | 1,319.28 | 1,319.28 | 22,413 |
| 2026-09-11 | 1,306.12 | 1,340.00 | 1,306.12 | 1,337.39 | 1,337.39 | 2,254 |
| 2026-09-10 | 1,355.80 | 1,359.00 | 1,305.00 | 1,306.12 | 1,306.12 | 12,922 |
| 2026-09-09 | 1,370.00 | 1,373.99 | 1,351.51 | 1,355.76 | 1,355.76 | 6,544 |
| 2026-09-08 | 1,372.01 | 1,379.75 | 1,360.00 | 1,363.86 | 1,363.86 | 5,212 |
| 2026-09-07 | 1,370.00 | 1,380.00 | 1,361.00 | 1,365.03 | 1,365.03 | 24,431 |
| 2026-09-04 | 1,377.11 | 1,397.00 | 1,377.11 | 1,392.26 | 1,392.26 | 1,499 |
| 2026-09-03 | 1,390.00 | 1,399.00 | 1,371.00 | 1,392.88 | 1,392.88 | 4,134 |
| 2026-09-02 | 1,380.00 | 1,390.00 | 1,370.00 | 1,386.15 | 1,386.15 | 216,560 |
| 2026-09-01 | 1,399.00 | 1,399.00 | 1,380.00 | 1,390.54 | 1,390.54 | 5,551 |
| 2026-08-31 | 1,395.99 | 1,400.00 | 1,376.00 | 1,390.43 | 1,390.43 | 3,003 |
| 2026-08-28 | 1,392.46 | 1,399.90 | 1,375.00 | 1,396.14 | 1,396.14 | 10,667 |
| 2026-08-27 | 1,394.99 | 1,399.00 | 1,378.05 | 1,392.46 | 1,392.46 | 4,513 |
| 2026-08-25 | 1,380.05 | 1,400.00 | 1,370.00 | 1,377.88 | 1,377.88 | 1,495 |
| 2026-08-24 | 1,361.10 | 1,408.00 | 1,361.10 | 1,380.05 | 1,380.05 | 970 |
| 2026-08-21 | 1,375.00 | 1,380.00 | 1,350.00 | 1,379.99 | 1,379.99 | 9,060 |
| 2026-08-20 | 1,360.00 | 1,385.00 | 1,360.00 | 1,377.59 | 1,377.59 | 2,501 |
| 2026-08-19 | 1,398.89 | 1,398.89 | 1,370.00 | 1,375.67 | 1,375.67 | 4,776 |
| 2026-08-18 | 1,380.00 | 1,398.00 | 1,376.00 | 1,379.95 | 1,379.95 | 9,657 |
| 2026-08-17 | 1,364.29 | 1,396.99 | 1,364.29 | 1,379.70 | 1,379.70 | 3,599 |
| 2026-08-13 | 1,370.00 | 1,450.00 | 1,285.00 | 1,364.29 | 1,364.29 | 19,307 |
| 2026-08-12 | 1,460.00 | 1,466.00 | 1,458.00 | 1,460.79 | 1,460.79 | 6,944 |
| 2026-08-11 | 1,457.00 | 1,460.00 | 1,450.50 | 1,456.95 | 1,422.04 | 4,360 |
| 2026-08-10 | 1,459.00 | 1,464.00 | 1,450.01 | 1,459.98 | 1,425.00 | 8,382 |
| 2026-08-07 | 1,456.22 | 1,459.00 | 1,430.00 | 1,455.38 | 1,420.51 | 9,118 |
| 2026-08-06 | 1,460.00 | 1,461.00 | 1,450.00 | 1,456.22 | 1,421.33 | 3,246 |
| 2026-08-05 | 1,462.00 | 1,462.00 | 1,452.00 | 1,457.16 | 1,422.25 | 9,575 |
| 2026-08-04 | 1,450.00 | 1,470.00 | 1,440.00 | 1,447.26 | 1,412.58 | 19,300 |
| 2026-08-03 | 1,465.00 | 1,465.00 | 1,445.00 | 1,450.07 | 1,415.33 | 6,706 |
| 2026-07-31 | 1,464.00 | 1,464.00 | 1,448.00 | 1,449.89 | 1,415.15 | 7,431 |
| 2026-07-30 | 1,467.00 | 1,467.00 | 1,440.56 | 1,459.90 | 1,424.92 | 3,529 |
| 2026-07-29 | 1,441.15 | 1,469.99 | 1,441.15 | 1,459.79 | 1,424.81 | 2,653 |
| 2026-07-28 | 1,458.00 | 1,485.00 | 1,440.56 | 1,457.70 | 1,422.77 | 12,736 |
| 2026-07-27 | 1,457.99 | 1,470.00 | 1,421.10 | 1,460.00 | 1,425.02 | 12,283 |
| 2026-07-24 | 1,456.00 | 1,457.80 | 1,380.00 | 1,418.44 | 1,384.45 | 25,148 |
| 2026-07-23 | 1,450.00 | 1,464.99 | 1,445.00 | 1,445.93 | 1,411.29 | 32,973 |
Page 1 of 3 · 122 trading daysOlder →
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.