Khyber Tobacco Company Limited (PSX:KHTC)
Pakistan · Delayed Price · Currency is PKR 306.31
+1.30 (0.43%)
At close: Aug 20, 2026
Khyber Tobacco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 312.93 | 313.00 | 308.04 | 309.32 | 309.32 | 0.15% | 4,453 |
| Aug 5, 2026 | 308.01 | 311.99 | 308.00 | 308.87 | 308.87 | 0.12% | 719 |
| Aug 4, 2026 | 315.00 | 315.00 | 307.10 | 308.50 | 308.50 | -1.86% | 4,587 |
| Aug 3, 2026 | 307.00 | 314.99 | 307.00 | 314.36 | 314.36 | 1.16% | 2,959 |
| Jul 31, 2026 | 305.90 | 312.00 | 305.90 | 310.74 | 310.74 | 1.57% | 4,674 |
| Jul 30, 2026 | 305.00 | 307.99 | 304.00 | 305.93 | 305.93 | -0.18% | 1,169 |
| Jul 29, 2026 | 310.62 | 318.99 | 305.00 | 306.47 | 306.47 | -1.33% | 4,868 |
| Jul 28, 2026 | 321.88 | 330.00 | 310.22 | 310.61 | 310.61 | 0.14% | 9,405 |
| Jul 27, 2026 | 311.50 | 318.95 | 305.03 | 310.19 | 310.19 | 2.03% | 3,577 |
| Jul 24, 2026 | 308.00 | 308.00 | 304.00 | 304.01 | 304.01 | 1.20% | 625 |
| Jul 23, 2026 | 310.00 | 312.03 | 300.00 | 300.40 | 300.40 | -1.86% | 5,441 |
| Jul 22, 2026 | 318.00 | 318.00 | 306.00 | 306.10 | 306.10 | -1.91% | 5,534 |
| Jul 21, 2026 | 314.00 | 316.00 | 311.02 | 312.07 | 312.07 | 0.03% | 2,893 |
| Jul 20, 2026 | 319.00 | 319.00 | 310.00 | 311.98 | 311.98 | -0.38% | 877 |
| Jul 17, 2026 | 325.00 | 325.00 | 305.00 | 313.17 | 313.17 | -2.29% | 3,488 |
| Jul 16, 2026 | 329.79 | 330.00 | 320.00 | 320.52 | 320.52 | -1.38% | 3,197 |
| Jul 15, 2026 | 329.99 | 331.00 | 325.00 | 325.00 | 325.00 | 0.28% | 2,775 |
| Jul 14, 2026 | 328.00 | 338.00 | 320.00 | 324.10 | 324.10 | -4.10% | 41,626 |
| Jul 13, 2026 | 335.00 | 341.49 | 326.00 | 337.97 | 337.97 | -1.03% | 3,867 |
| Jul 10, 2026 | 335.00 | 350.00 | 335.00 | 341.49 | 341.49 | -0.10% | 3,313 |
| Jul 9, 2026 | 337.03 | 355.00 | 337.03 | 341.84 | 341.84 | 1.95% | 29,712 |
| Jul 8, 2026 | 341.00 | 347.00 | 326.56 | 335.29 | 335.29 | -2.42% | 21,019 |
| Jul 7, 2026 | 350.00 | 358.00 | 340.01 | 343.61 | 343.61 | -0.83% | 77,778 |
| Jul 6, 2026 | 320.88 | 346.50 | 314.79 | 346.50 | 346.50 | 10.00% | 160,637 |
| Jul 3, 2026 | 319.00 | 319.00 | 306.11 | 315.00 | 315.00 | -0.32% | 538 |
| Jul 2, 2026 | 315.00 | 316.95 | 310.00 | 316.00 | 316.00 | 1.30% | 7,130 |
| Jul 1, 2026 | 322.00 | 322.00 | 311.73 | 311.93 | 311.93 | 0.50% | 782 |
| Jun 30, 2026 | 323.09 | 323.09 | 310.00 | 310.39 | 310.39 | -0.67% | 3,727 |
| Jun 29, 2026 | 315.00 | 339.84 | 307.26 | 312.47 | 312.47 | -1.35% | 2,798 |
| Jun 24, 2026 | 314.00 | 323.00 | 314.00 | 316.76 | 316.76 | 1.58% | 8,338 |
| Jun 23, 2026 | 319.49 | 319.49 | 311.02 | 311.84 | 311.84 | -1.00% | 92 |
| Jun 22, 2026 | 313.44 | 320.00 | 313.00 | 315.00 | 315.00 | 0.50% | 18,122 |
| Jun 19, 2026 | 318.89 | 325.00 | 311.06 | 313.44 | 313.44 | 0.78% | 12,564 |
| Jun 18, 2026 | 310.02 | 317.79 | 310.02 | 311.01 | 311.01 | 0.20% | 1,529 |
| Jun 17, 2026 | 311.03 | 317.82 | 310.00 | 310.39 | 310.39 | -1.28% | 5,730 |
| Jun 16, 2026 | 324.50 | 324.50 | 311.11 | 314.40 | 314.40 | -0.81% | 3,245 |
| Jun 15, 2026 | 311.00 | 324.99 | 300.00 | 316.98 | 316.98 | 0.41% | 6,951 |
| Jun 12, 2026 | 335.00 | 335.00 | 311.00 | 315.70 | 315.70 | 0.06% | 15,982 |
| Jun 11, 2026 | 305.62 | 324.98 | 305.62 | 315.52 | 315.52 | -0.13% | 37,547 |
| Jun 10, 2026 | 306.01 | 318.00 | 306.01 | 315.92 | 315.92 | 0.29% | 533 |
| Jun 9, 2026 | 315.00 | 315.00 | 313.00 | 315.00 | 315.00 | 1.81% | 1,011 |
| Jun 8, 2026 | 305.00 | 315.00 | 295.90 | 309.40 | 309.40 | -0.19% | 2,423 |