Khyber Tobacco Company Limited (PSX:KHTC)
Pakistan · Delayed Price · Currency is PKR 275.00
+25.00 (10.00%)
At close: Nov 6, 2026
Khyber Tobacco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 258.00 | 275.00 | 246.00 | 275.00 | 275.00 | 10.00% | 45,094 |
| Nov 5, 2026 | 245.50 | 254.00 | 245.50 | 250.00 | 250.00 | 3.64% | 33,154 |
| Nov 4, 2026 | 243.01 | 244.99 | 240.00 | 241.23 | 241.23 | -0.73% | 3,244 |
| Nov 3, 2026 | 242.42 | 247.78 | 241.32 | 243.00 | 243.00 | 0.24% | 2,554 |
| Nov 2, 2026 | 245.00 | 256.00 | 239.00 | 242.42 | 242.42 | -5.94% | 16,326 |
| Oct 30, 2026 | 241.01 | 264.76 | 240.00 | 257.73 | 257.73 | 7.08% | 63,661 |
| Oct 29, 2026 | 245.00 | 249.99 | 240.00 | 240.69 | 240.69 | -1.76% | 975 |
| Oct 28, 2026 | 240.01 | 247.00 | 240.01 | 245.00 | 245.00 | 1.46% | 2,345 |
| Oct 27, 2026 | 250.00 | 250.00 | 240.00 | 241.47 | 241.47 | -3.41% | 2,348 |
| Oct 26, 2026 | 250.00 | 256.00 | 243.11 | 249.99 | 249.99 | -1.20% | 189 |
| Oct 23, 2026 | 242.00 | 256.00 | 241.02 | 253.02 | 253.02 | 3.61% | 5,424 |
| Oct 22, 2026 | 250.00 | 254.00 | 241.00 | 244.21 | 244.21 | -3.81% | 449 |
| Oct 21, 2026 | 253.00 | 253.99 | 249.99 | 253.87 | 253.87 | 2.36% | 1,274 |
| Oct 20, 2026 | 246.00 | 255.00 | 240.00 | 248.02 | 248.02 | -0.85% | 2,737 |
| 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 |