Khyber Tobacco Company Limited (PSX:KHTC)
Pakistan · Delayed Price · Currency is PKR 398.00
+9.35 (2.41%)
At close: Oct 22, 2025
Khyber Tobacco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 398.00 | 398.00 | 388.00 | 388.65 | 388.65 | -1.14% | 2,374 |
| Oct 20, 2025 | 391.50 | 398.00 | 391.00 | 393.15 | 393.15 | 0.46% | 10,866 |
| Oct 17, 2025 | 405.00 | 405.00 | 390.00 | 391.35 | 391.35 | -3.04% | 10,322 |
| Oct 16, 2025 | 411.51 | 411.51 | 402.01 | 403.62 | 403.62 | -1.11% | 2,076 |
| Oct 15, 2025 | 409.99 | 420.00 | 407.00 | 408.13 | 408.13 | 0.22% | 12,293 |
| Oct 14, 2025 | 400.00 | 410.00 | 400.00 | 407.24 | 407.24 | 3.09% | 6,825 |
| Oct 13, 2025 | 408.00 | 408.00 | 373.01 | 395.04 | 395.04 | -3.30% | 9,165 |
| Oct 10, 2025 | 412.00 | 434.00 | 408.00 | 408.52 | 408.52 | -0.06% | 23,153 |
| Oct 9, 2025 | 413.12 | 413.12 | 403.11 | 408.77 | 408.77 | 0.42% | 9,344 |
| Oct 8, 2025 | 416.67 | 418.98 | 401.15 | 407.07 | 407.07 | -2.30% | 16,807 |
| Oct 7, 2025 | 425.10 | 434.90 | 415.00 | 416.67 | 416.67 | -1.79% | 24,509 |
| Oct 6, 2025 | 444.01 | 445.50 | 412.50 | 424.26 | 424.26 | -4.43% | 30,232 |
| Oct 3, 2025 | 451.99 | 452.12 | 442.00 | 443.94 | 443.94 | -0.14% | 49,666 |
| Oct 2, 2025 | 469.90 | 469.99 | 440.50 | 444.56 | 444.56 | -9.16% | 121,111 |
| Oct 1, 2025 | 500.00 | 515.00 | 483.05 | 489.37 | 489.37 | -1.84% | 37,350 |
| Sep 30, 2025 | 508.95 | 532.00 | 485.25 | 498.55 | 498.55 | -1.04% | 45,580 |
| Sep 29, 2025 | 494.90 | 517.00 | 481.00 | 503.81 | 503.81 | 5.05% | 55,158 |
| Sep 26, 2025 | 470.20 | 485.00 | 461.60 | 479.59 | 479.59 | 2.52% | 51,569 |
| Sep 25, 2025 | 475.00 | 479.99 | 467.00 | 467.82 | 467.82 | -0.97% | 29,178 |
| Sep 24, 2025 | 470.00 | 485.00 | 465.10 | 472.41 | 472.41 | 0.52% | 39,483 |
| Sep 23, 2025 | 471.00 | 471.00 | 465.24 | 469.95 | 469.95 | -0.22% | 5,903 |
| Sep 22, 2025 | 466.01 | 474.00 | 466.01 | 471.00 | 471.00 | 0.03% | 9,896 |
| Sep 19, 2025 | 478.27 | 484.00 | 465.10 | 470.84 | 470.84 | -1.55% | 38,606 |
| Sep 18, 2025 | 464.89 | 483.00 | 459.00 | 478.27 | 478.27 | 3.88% | 101,242 |
| Sep 17, 2025 | 459.00 | 470.00 | 440.00 | 460.40 | 460.40 | -0.80% | 14,747 |
| Sep 16, 2025 | 480.00 | 480.00 | 462.00 | 464.09 | 464.09 | -2.70% | 31,238 |
| Sep 15, 2025 | 478.00 | 484.00 | 472.02 | 476.98 | 476.98 | 0.10% | 10,641 |
| Sep 12, 2025 | 468.00 | 483.90 | 466.00 | 476.49 | 476.49 | 2.09% | 55,523 |
| Sep 11, 2025 | 459.00 | 478.90 | 454.55 | 466.72 | 466.72 | 2.69% | 78,870 |
| Sep 10, 2025 | 457.00 | 464.99 | 453.00 | 454.50 | 454.50 | 0.09% | 24,869 |
| Sep 9, 2025 | 460.00 | 460.00 | 451.00 | 454.09 | 454.09 | -0.80% | 10,590 |
| Sep 8, 2025 | 459.77 | 462.00 | 450.00 | 457.75 | 457.75 | 0.32% | 21,025 |
| Sep 5, 2025 | 455.00 | 460.00 | 451.00 | 456.27 | 456.27 | 0.94% | 26,643 |
| Sep 4, 2025 | 455.90 | 457.00 | 451.18 | 452.02 | 452.02 | 0.27% | 2,533 |
| Sep 3, 2025 | 457.99 | 457.99 | 445.00 | 450.79 | 450.79 | -0.17% | 10,486 |
| Sep 2, 2025 | 454.47 | 462.00 | 448.00 | 451.58 | 451.58 | -0.64% | 10,572 |
| Sep 1, 2025 | 455.00 | 464.99 | 453.00 | 454.47 | 454.47 | -1.60% | 14,527 |
| Aug 29, 2025 | 457.50 | 467.98 | 455.00 | 461.86 | 461.86 | 0.94% | 2,253 |
| Aug 28, 2025 | 464.80 | 464.80 | 456.00 | 457.57 | 457.57 | 0.12% | 6,599 |
| Aug 27, 2025 | 469.98 | 469.98 | 456.00 | 457.02 | 457.02 | -1.08% | 15,442 |
| Aug 26, 2025 | 469.01 | 469.01 | 461.00 | 462.03 | 462.03 | -1.69% | 6,720 |
| Aug 25, 2025 | 460.00 | 474.00 | 460.00 | 469.98 | 469.98 | 0.23% | 4,231 |
| Aug 22, 2025 | 470.00 | 477.00 | 465.00 | 468.92 | 468.92 | -0.71% | 6,582 |
| Aug 21, 2025 | 477.99 | 478.00 | 465.00 | 472.28 | 472.28 | -0.65% | 19,137 |
| Aug 20, 2025 | 479.51 | 479.51 | 473.00 | 475.37 | 475.37 | 0.61% | 12,493 |
| Aug 19, 2025 | 469.00 | 484.00 | 469.00 | 472.51 | 472.51 | 0.26% | 25,149 |
| Aug 18, 2025 | 484.00 | 484.00 | 465.01 | 471.30 | 471.30 | -1.69% | 30,305 |
| Aug 15, 2025 | 489.50 | 489.50 | 475.50 | 479.39 | 479.39 | 0.21% | 14,137 |
| Aug 13, 2025 | 484.98 | 494.99 | 475.00 | 478.37 | 478.37 | -0.75% | 44,949 |
| Aug 12, 2025 | 480.99 | 500.00 | 475.00 | 482.00 | 482.00 | 1.38% | 72,424 |