Khyber Tobacco Company Limited (PSX:KHTC)
Pakistan · Delayed Price · Currency is PKR 498.55
-5.26 (-1.04%)
At close: Sep 30, 2025
Khyber Tobacco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 482.00 | 488.00 | 473.60 | 475.42 | 475.42 | 0.97% | 33,644 |
| Aug 8, 2025 | 478.00 | 500.00 | 465.00 | 470.85 | 470.85 | -2.10% | 66,870 |
| Aug 7, 2025 | 474.90 | 487.90 | 468.00 | 480.93 | 480.93 | 1.36% | 40,275 |
| Aug 6, 2025 | 468.63 | 488.00 | 468.63 | 474.48 | 474.48 | 1.25% | 33,622 |
| Aug 5, 2025 | 456.00 | 502.02 | 455.00 | 468.63 | 468.63 | 2.68% | 224,183 |
| Aug 4, 2025 | 467.99 | 467.99 | 450.00 | 456.38 | 456.38 | -2.87% | 15,278 |
| Aug 1, 2025 | 493.00 | 494.00 | 465.00 | 469.87 | 469.87 | -3.40% | 41,202 |
| Jul 31, 2025 | 490.00 | 526.65 | 461.00 | 486.42 | 486.42 | -0.09% | 186,022 |
| Jul 30, 2025 | 446.99 | 486.87 | 439.90 | 486.87 | 486.87 | 10.00% | 173,250 |
| Jul 29, 2025 | 500.00 | 501.00 | 439.69 | 442.61 | 442.61 | -9.40% | 87,787 |
| Jul 28, 2025 | 484.44 | 488.54 | 480.00 | 488.54 | 488.54 | 10.00% | 53,797 |
| Jul 25, 2025 | 410.00 | 444.13 | 405.02 | 444.13 | 444.13 | 10.00% | 460,777 |
| Jul 24, 2025 | 395.27 | 411.00 | 387.57 | 403.75 | 403.75 | 4.58% | 45,510 |
| Jul 23, 2025 | 367.25 | 408.27 | 362.00 | 386.07 | 386.07 | 4.02% | 73,581 |
| Jul 22, 2025 | 376.00 | 379.24 | 368.00 | 371.15 | 371.15 | -1.27% | 1,397 |