Khyber Tobacco Company Limited (PSX:KHTC)
Pakistan · Delayed Price · Currency is PKR 388.08
-1.44 (-0.37%)
At close: Dec 19, 2025
Khyber Tobacco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 426.00 | 434.00 | 420.05 | 424.10 | 424.10 | -0.57% | 7,136 |
| Nov 19, 2025 | 422.00 | 430.80 | 410.00 | 426.52 | 426.52 | 1.36% | 21,515 |
| Nov 18, 2025 | 391.29 | 430.22 | 386.00 | 420.80 | 420.80 | 7.59% | 122,772 |
| Nov 17, 2025 | 357.00 | 391.11 | 350.10 | 391.11 | 391.11 | 10.00% | 64,672 |
| Nov 14, 2025 | 346.05 | 357.90 | 346.05 | 355.55 | 355.55 | 0.48% | 3,784 |
| Nov 13, 2025 | 360.00 | 360.00 | 345.00 | 353.86 | 353.86 | -1.21% | 10,032 |
| Nov 12, 2025 | 350.63 | 359.59 | 350.63 | 358.18 | 358.18 | 2.15% | 1,524 |
| Nov 11, 2025 | 360.09 | 365.00 | 350.00 | 350.63 | 350.63 | -2.63% | 23,096 |
| Nov 10, 2025 | 355.10 | 366.99 | 355.10 | 360.09 | 360.09 | 0.23% | 5,363 |
| Nov 7, 2025 | 360.00 | 366.40 | 350.00 | 359.27 | 359.27 | 1.19% | 19,160 |
| Nov 6, 2025 | 370.95 | 370.95 | 349.50 | 355.06 | 355.06 | -2.60% | 7,876 |
| Nov 5, 2025 | 379.94 | 379.94 | 363.60 | 364.54 | 364.54 | -2.80% | 8,655 |
| Nov 4, 2025 | 381.00 | 386.00 | 372.00 | 375.06 | 375.06 | -1.52% | 17,011 |
| Nov 3, 2025 | 385.00 | 397.86 | 380.00 | 380.83 | 380.83 | -1.16% | 11,239 |
| Oct 31, 2025 | 389.80 | 410.00 | 370.98 | 385.30 | 385.30 | 0.42% | 24,573 |
| Oct 30, 2025 | 389.00 | 389.00 | 380.00 | 383.67 | 383.67 | 0.97% | 3,349 |
| Oct 29, 2025 | 390.00 | 390.00 | 380.00 | 380.00 | 380.00 | -0.79% | 2,022 |
| Oct 28, 2025 | 388.91 | 395.00 | 382.10 | 383.01 | 383.01 | -0.91% | 5,235 |
| Oct 27, 2025 | 400.00 | 400.00 | 379.00 | 386.51 | 386.51 | 0.41% | 4,366 |
| Oct 24, 2025 | 389.98 | 390.00 | 381.11 | 384.92 | 384.92 | -0.32% | 2,982 |
| Oct 23, 2025 | 396.55 | 397.00 | 382.00 | 386.15 | 386.15 | -2.63% | 24,712 |
| Oct 22, 2025 | 386.01 | 398.00 | 386.00 | 396.59 | 396.59 | 2.04% | 3,761 |
| 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 |