Khyber Tobacco Company Limited (PSX:KHTC)
Pakistan · Delayed Price · Currency is PKR 280.28
-1.59 (-0.56%)
At close: Mar 19, 2026
Khyber Tobacco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 281.00 | 282.00 | 277.00 | 280.28 | 280.28 | -0.56% | 6,313 |
| Mar 18, 2026 | 289.99 | 289.99 | 280.10 | 281.87 | 281.87 | 0.67% | 6,191 |
| Mar 17, 2026 | 288.99 | 288.99 | 279.00 | 279.99 | 279.99 | -0.66% | 1,523 |
| Mar 16, 2026 | 290.00 | 290.00 | 280.00 | 281.85 | 281.85 | -2.83% | 952 |
| Mar 13, 2026 | 281.99 | 293.00 | 276.00 | 290.05 | 290.05 | 4.71% | 4,585 |
| Mar 12, 2026 | 270.00 | 279.99 | 261.00 | 277.00 | 277.00 | 2.59% | 7,555 |
| Mar 11, 2026 | 260.10 | 284.40 | 260.10 | 270.00 | 270.00 | 0.11% | 5,743 |
| Mar 10, 2026 | 278.50 | 278.50 | 268.50 | 269.69 | 269.69 | 3.87% | 2,832 |
| Mar 9, 2026 | 265.00 | 265.00 | 246.10 | 259.65 | 259.65 | -3.91% | 1,384 |
| Mar 6, 2026 | 278.80 | 278.80 | 270.00 | 270.22 | 270.22 | -2.41% | 539 |
| Mar 5, 2026 | 275.00 | 277.99 | 270.00 | 276.90 | 276.90 | 2.56% | 12,202 |
| Mar 4, 2026 | 280.00 | 280.00 | 265.01 | 270.00 | 270.00 | -1.25% | 422 |
| Mar 3, 2026 | 255.00 | 290.00 | 255.00 | 273.41 | 273.41 | -1.69% | 7,014 |
| Mar 2, 2026 | 280.00 | 302.00 | 278.02 | 278.10 | 278.10 | -9.97% | 1,505 |
| Feb 27, 2026 | 292.00 | 310.00 | 292.00 | 308.91 | 308.91 | 3.92% | 2,860 |
| Feb 26, 2026 | 304.00 | 304.00 | 280.50 | 297.27 | 297.27 | -0.34% | 21,353 |
| Feb 25, 2026 | 318.00 | 318.00 | 290.00 | 298.29 | 298.29 | -2.98% | 18,051 |
| Feb 24, 2026 | 315.00 | 315.00 | 301.47 | 307.45 | 307.45 | -3.55% | 16,307 |
| Feb 23, 2026 | 340.00 | 344.90 | 317.00 | 318.75 | 318.75 | -5.76% | 7,775 |
| Feb 20, 2026 | 349.00 | 349.00 | 337.27 | 338.23 | 338.23 | -2.90% | 2,536 |
| Feb 19, 2026 | 359.00 | 363.00 | 343.00 | 348.34 | 348.34 | -4.30% | 932 |
| Feb 18, 2026 | 366.00 | 366.00 | 355.00 | 364.01 | 364.01 | 1.11% | 1,154 |
| Feb 17, 2026 | 361.01 | 364.99 | 360.00 | 360.03 | 360.03 | -1.09% | 6,624 |
| Feb 16, 2026 | 364.00 | 367.99 | 363.89 | 364.00 | 364.00 | 0.03% | 3,173 |
| Feb 13, 2026 | 371.44 | 371.44 | 369.98 | 363.90 | 363.90 | - | 2 |
| Feb 12, 2026 | 368.00 | 369.90 | 362.07 | 363.90 | 363.90 | -0.56% | 7,796 |
| Feb 11, 2026 | 372.99 | 372.99 | 365.00 | 365.95 | 365.95 | 0.59% | 1,510 |
| Feb 10, 2026 | 377.99 | 377.99 | 362.00 | 363.81 | 363.81 | -0.36% | 1,274 |
| Feb 9, 2026 | 370.00 | 371.00 | 364.07 | 365.14 | 365.14 | -1.28% | 2,387 |
| Feb 6, 2026 | 377.00 | 380.00 | 366.00 | 369.88 | 369.88 | -1.89% | 4,110 |
| Feb 4, 2026 | 377.00 | 382.99 | 377.00 | 377.00 | 377.00 | -0.03% | 1,448 |
| Feb 3, 2026 | 384.99 | 389.00 | 362.00 | 377.10 | 377.10 | -0.74% | 7,041 |
| Feb 2, 2026 | 378.00 | 380.00 | 375.01 | 379.90 | 379.90 | 1.66% | 752 |
| 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 |