Khyber Tobacco Company Limited (PSX:KHTC)
Pakistan · Delayed Price · Currency is PKR 373.70
-0.79 (-0.21%)
At close: Jan 30, 2026
Khyber Tobacco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 384.00 | 384.00 | 365.01 | 373.70 | 373.70 | -0.21% | 2,386 |
| Jan 29, 2026 | 390.00 | 390.00 | 361.10 | 374.49 | 374.49 | -1.96% | 38,350 |
| Jan 28, 2026 | 385.50 | 399.90 | 380.00 | 381.97 | 381.97 | -1.51% | 13,031 |
| Jan 27, 2026 | 410.00 | 415.00 | 384.00 | 387.82 | 387.82 | -4.68% | 70,108 |
| Jan 26, 2026 | 374.80 | 407.00 | 374.80 | 406.84 | 406.84 | 9.96% | 162,472 |
| Jan 23, 2026 | 366.09 | 375.00 | 366.09 | 370.00 | 370.00 | 0.82% | 7,029 |
| Jan 22, 2026 | 363.01 | 370.00 | 362.00 | 366.98 | 366.98 | 0.60% | 3,789 |
| Jan 21, 2026 | 369.91 | 369.91 | 364.25 | 364.79 | 364.79 | -1.41% | 3,551 |
| Jan 20, 2026 | 366.53 | 371.00 | 366.00 | 369.99 | 369.99 | 0.40% | 12,655 |
| Jan 19, 2026 | 367.00 | 379.90 | 365.99 | 368.53 | 368.53 | 0.12% | 16,395 |
| Jan 16, 2026 | 373.00 | 381.87 | 366.25 | 368.09 | 368.09 | -0.95% | 9,667 |
| Jan 15, 2026 | 370.52 | 380.00 | 370.00 | 371.61 | 371.61 | 0.29% | 9,616 |
| Jan 14, 2026 | 373.00 | 375.26 | 365.00 | 370.52 | 370.52 | -1.63% | 11,479 |
| Jan 13, 2026 | 381.00 | 383.94 | 370.00 | 376.67 | 376.67 | -1.12% | 14,762 |
| Jan 12, 2026 | 386.50 | 386.50 | 371.10 | 380.94 | 380.94 | 0.24% | 4,683 |
| Jan 9, 2026 | 383.00 | 383.09 | 379.99 | 380.03 | 380.03 | -0.61% | 3,926 |
| Jan 8, 2026 | 380.34 | 384.00 | 377.00 | 382.38 | 382.38 | 0.54% | 15,957 |
| Jan 7, 2026 | 384.51 | 390.00 | 380.00 | 380.34 | 380.34 | -0.98% | 28,031 |
| Jan 6, 2026 | 387.90 | 394.00 | 382.33 | 384.11 | 384.11 | 0.07% | 2,529 |
| Jan 5, 2026 | 389.99 | 390.00 | 382.10 | 383.83 | 383.83 | -2.45% | 3,308 |
| Jan 2, 2026 | 384.98 | 396.00 | 380.00 | 393.48 | 393.48 | 3.03% | 24,529 |
| Jan 1, 2026 | 385.00 | 393.89 | 380.00 | 381.89 | 381.89 | 0.07% | 7,662 |
| Dec 31, 2025 | 387.00 | 390.01 | 380.26 | 381.62 | 381.62 | -1.02% | 4,756 |
| Dec 30, 2025 | 380.21 | 388.99 | 380.15 | 385.54 | 385.54 | -0.35% | 4,782 |
| Dec 29, 2025 | 383.01 | 389.99 | 381.10 | 386.90 | 386.90 | 0.36% | 1,451 |
| Dec 26, 2025 | 393.00 | 399.00 | 384.06 | 385.50 | 385.50 | 0.84% | 1,721 |
| Dec 24, 2025 | 380.02 | 394.89 | 380.02 | 382.29 | 382.29 | -0.86% | 1,882 |
| Dec 23, 2025 | 399.00 | 399.00 | 385.00 | 385.61 | 385.61 | -2.03% | 5,647 |
| Dec 22, 2025 | 394.00 | 399.77 | 386.00 | 393.60 | 393.60 | 1.42% | 19,894 |
| Dec 19, 2025 | 398.00 | 398.00 | 386.00 | 388.08 | 388.08 | -0.37% | 1,281 |
| Dec 18, 2025 | 398.00 | 403.00 | 386.00 | 389.52 | 389.52 | 0.39% | 11,010 |
| Dec 17, 2025 | 397.90 | 397.90 | 385.00 | 388.00 | 388.00 | -0.96% | 10,594 |
| Dec 16, 2025 | 410.00 | 410.00 | 390.00 | 391.78 | 391.78 | -1.83% | 26,322 |
| Dec 15, 2025 | 412.50 | 412.50 | 390.00 | 399.08 | 399.08 | -1.35% | 18,091 |
| Dec 12, 2025 | 402.14 | 409.89 | 402.12 | 404.54 | 404.54 | -0.20% | 1,996 |
| Dec 11, 2025 | 410.00 | 415.00 | 404.00 | 405.36 | 405.36 | 0.19% | 3,756 |
| Dec 10, 2025 | 408.25 | 413.37 | 403.00 | 404.58 | 404.58 | -2.13% | 6,612 |
| Dec 9, 2025 | 414.00 | 416.99 | 410.01 | 413.37 | 413.37 | -0.10% | 5,595 |
| Dec 8, 2025 | 423.90 | 426.00 | 410.00 | 413.80 | 413.80 | -1.66% | 53,900 |
| Dec 5, 2025 | 410.01 | 434.99 | 390.00 | 420.78 | 420.78 | 1.82% | 741,738 |
| Dec 4, 2025 | 409.88 | 440.00 | 405.00 | 413.24 | 413.24 | 1.80% | 38,010 |
| Dec 3, 2025 | 418.02 | 421.99 | 403.00 | 405.95 | 405.95 | -2.89% | 59,245 |
| Dec 2, 2025 | 441.00 | 441.00 | 418.00 | 418.02 | 418.02 | 1.64% | 13,401 |
| Dec 1, 2025 | 389.00 | 425.02 | 381.00 | 411.28 | 411.28 | 6.44% | 38,161 |
| Nov 28, 2025 | 375.20 | 395.00 | 375.20 | 386.38 | 386.38 | -0.84% | 8,003 |
| Nov 27, 2025 | 389.50 | 408.99 | 389.00 | 389.65 | 389.65 | 0.07% | 3,011 |
| Nov 26, 2025 | 399.98 | 399.98 | 381.00 | 389.39 | 389.39 | -1.28% | 6,061 |
| Nov 25, 2025 | 400.00 | 408.99 | 392.10 | 394.45 | 394.45 | -1.39% | 3,748 |
| Nov 24, 2025 | 408.00 | 408.00 | 396.01 | 400.03 | 400.03 | -1.89% | 875 |
| Nov 21, 2025 | 425.00 | 425.00 | 401.00 | 407.74 | 407.74 | -3.86% | 2,765 |