Khyber Tobacco Company Limited (PSX:KHTC)
Pakistan · Delayed Price · Currency is PKR 308.91
+11.64 (3.92%)
At close: Feb 27, 2026
Khyber Tobacco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |