Khyber Tobacco Company Limited (PSX:KHTC)
Pakistan · Delayed Price · Currency is PKR 250.15
-9.85 (-3.79%)
At close: Oct 19, 2026
Khyber Tobacco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 265.00 | 267.00 | 250.00 | 250.15 | 250.15 | -3.79% | 1,939 |
| Oct 16, 2026 | 260.00 | 265.00 | 257.00 | 260.00 | 260.00 | 1.29% | 1,335 |
| Oct 15, 2026 | 265.00 | 265.00 | 255.50 | 256.69 | 256.69 | -0.90% | 2,763 |
| Oct 14, 2026 | 261.12 | 265.00 | 258.70 | 259.01 | 259.01 | -2.50% | 5,164 |
| Oct 13, 2026 | 270.00 | 275.00 | 260.00 | 265.66 | 265.66 | -1.07% | 5,655 |
| Oct 12, 2026 | 265.00 | 275.55 | 265.00 | 268.53 | 268.53 | -0.20% | 16,018 |
| Oct 9, 2026 | 264.00 | 269.99 | 250.02 | 269.06 | 269.06 | 4.67% | 473 |
| Oct 8, 2026 | 264.00 | 264.00 | 255.00 | 257.06 | 257.06 | -0.70% | 2,226 |
| Oct 7, 2026 | 243.55 | 270.00 | 243.55 | 258.88 | 258.88 | -0.65% | 15,860 |
| Oct 6, 2026 | 275.00 | 275.00 | 260.57 | 260.57 | 260.57 | -10.00% | 15,856 |
| Oct 5, 2026 | 294.50 | 294.50 | 287.01 | 289.52 | 289.52 | -1.38% | 760 |
| Oct 2, 2026 | 296.00 | 296.98 | 290.10 | 293.56 | 293.56 | 0.09% | 102 |
| Oct 1, 2026 | 291.15 | 294.75 | 291.15 | 293.31 | 293.31 | 0.08% | 317 |
| Sep 30, 2026 | 293.10 | 298.50 | 292.00 | 293.07 | 293.07 | -1.93% | 360 |
| Sep 29, 2026 | 291.05 | 299.50 | 285.00 | 298.84 | 298.84 | 1.51% | 18,646 |
| Sep 28, 2026 | 296.00 | 296.00 | 296.00 | 294.40 | 294.40 | - | 81 |
| Sep 25, 2026 | 298.00 | 298.00 | 291.00 | 294.40 | 294.40 | 1.14% | 9,640 |
| Sep 24, 2026 | 294.49 | 298.97 | 291.00 | 291.08 | 291.08 | -1.16% | 746 |
| Sep 23, 2026 | 298.88 | 298.88 | 296.00 | 294.49 | 294.49 | - | 31 |
| Sep 22, 2026 | 294.49 | 298.85 | 290.01 | 294.49 | 294.49 | - | 80 |
| Sep 21, 2026 | 299.99 | 299.99 | 286.01 | 294.49 | 294.49 | 1.92% | 2,665 |
| Sep 18, 2026 | 284.00 | 292.00 | 284.00 | 288.95 | 288.95 | -0.76% | 3,445 |
| Sep 17, 2026 | 295.00 | 296.00 | 288.00 | 291.17 | 291.17 | 0.02% | 3,168 |
| Sep 16, 2026 | 298.00 | 298.00 | 290.01 | 291.10 | 291.10 | -1.99% | 342 |
| Sep 15, 2026 | 296.00 | 298.00 | 290.02 | 297.01 | 297.01 | 0.68% | 273 |
| Sep 14, 2026 | 295.00 | 301.00 | 294.90 | 295.01 | 295.01 | 0.04% | 3,368 |
| Sep 11, 2026 | 291.00 | 295.00 | 290.01 | 294.90 | 294.90 | 1.07% | 620 |
| Sep 10, 2026 | 299.90 | 299.90 | 290.00 | 291.78 | 291.78 | -0.49% | 3,353 |
| Sep 9, 2026 | 298.11 | 300.00 | 291.06 | 293.22 | 293.22 | -3.01% | 1,431 |
| Sep 8, 2026 | 305.99 | 310.99 | 300.00 | 302.31 | 302.31 | -1.17% | 897 |
| Sep 7, 2026 | 301.50 | 309.00 | 300.00 | 305.88 | 305.88 | 1.58% | 3,327 |
| Sep 4, 2026 | 305.00 | 308.00 | 300.00 | 301.11 | 301.11 | -1.28% | 2,050 |
| Sep 3, 2026 | 303.60 | 307.74 | 303.53 | 305.00 | 305.00 | -1.26% | 535 |
| Sep 2, 2026 | 309.50 | 312.00 | 301.50 | 308.90 | 308.90 | -0.35% | 8,437 |
| Sep 1, 2026 | 306.00 | 310.00 | 306.00 | 310.00 | 310.00 | 1.64% | 602 |
| Aug 31, 2026 | 314.94 | 314.94 | 303.14 | 305.01 | 305.01 | -2.24% | 1,943 |
| Aug 28, 2026 | 313.00 | 313.00 | 313.00 | 312.00 | 312.00 | - | 1 |
| Aug 27, 2026 | 304.20 | 315.00 | 304.20 | 312.00 | 312.00 | 2.56% | 949 |
| Aug 25, 2026 | 310.00 | 314.90 | 304.01 | 304.20 | 304.20 | -1.83% | 1,299 |
| Aug 24, 2026 | 309.87 | 309.88 | 309.87 | 309.87 | 309.87 | 2.92% | 101 |
| Aug 21, 2026 | 301.05 | 308.80 | 299.10 | 301.08 | 301.08 | -1.71% | 1,626 |
| Aug 20, 2026 | 313.97 | 313.97 | 303.07 | 306.31 | 306.31 | 0.43% | 135 |
| Aug 19, 2026 | 302.10 | 309.98 | 302.01 | 305.01 | 305.01 | -0.65% | 1,354 |
| Aug 18, 2026 | 307.17 | 311.99 | 307.00 | 307.01 | 307.01 | -0.51% | 956 |
| Aug 17, 2026 | 312.66 | 312.80 | 308.04 | 308.58 | 308.58 | -0.91% | 1,485 |
| Aug 13, 2026 | 312.50 | 314.90 | 310.00 | 311.42 | 311.42 | -0.35% | 2,509 |
| Aug 12, 2026 | 316.00 | 320.00 | 311.50 | 312.50 | 312.50 | 0.31% | 3,727 |
| Aug 11, 2026 | 321.00 | 323.00 | 310.41 | 311.54 | 311.54 | -1.03% | 344 |
| Aug 10, 2026 | 316.00 | 323.00 | 310.01 | 314.79 | 314.79 | 1.39% | 1,734 |
| Aug 7, 2026 | 312.99 | 312.99 | 309.01 | 310.47 | 310.47 | 0.37% | 2,937 |