Khyber Tobacco Company Limited (PSX:KHTC)
Pakistan · Delayed Price · Currency is PKR 315.00
-1.00 (-0.32%)
At close: Jul 3, 2026
Khyber Tobacco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 313.87 | 313.90 | 308.01 | 309.99 | 309.99 | -1.24% | 2,018 |
| Jun 4, 2026 | 314.90 | 314.90 | 306.03 | 313.89 | 313.89 | 1.29% | 277 |
| Jun 3, 2026 | 306.05 | 314.90 | 305.00 | 309.90 | 309.90 | 1.33% | 1,662 |
| Jun 2, 2026 | 311.01 | 318.90 | 305.00 | 305.82 | 305.82 | -1.42% | 13,026 |
| Jun 1, 2026 | 317.94 | 317.94 | 310.00 | 310.23 | 310.23 | -2.78% | 11,912 |
| May 29, 2026 | 310.12 | 324.99 | 308.02 | 319.10 | 319.10 | 2.90% | 7,183 |
| May 25, 2026 | 316.99 | 325.00 | 307.00 | 310.12 | 310.12 | 1.19% | 637 |
| May 22, 2026 | 308.01 | 308.01 | 305.00 | 306.47 | 306.47 | -0.50% | 136 |
| May 21, 2026 | 314.92 | 314.92 | 308.00 | 308.00 | 308.00 | -0.18% | 677 |
| May 20, 2026 | 300.02 | 314.00 | 300.02 | 308.57 | 308.57 | -0.44% | 659 |
| May 19, 2026 | 314.94 | 314.94 | 296.00 | 309.94 | 309.94 | 3.28% | 1,488 |
| May 18, 2026 | 318.00 | 318.00 | 300.00 | 300.09 | 300.09 | -4.19% | 784 |
| May 15, 2026 | 300.01 | 319.99 | 300.00 | 313.22 | 313.22 | 1.02% | 23,208 |
| May 14, 2026 | 320.00 | 320.00 | 310.00 | 310.06 | 310.06 | -2.80% | 2,675 |
| May 13, 2026 | 310.01 | 324.00 | 310.00 | 319.00 | 319.00 | 1.36% | 2,814 |
| May 12, 2026 | 322.96 | 322.96 | 312.01 | 314.72 | 314.72 | -0.56% | 457 |
| May 11, 2026 | 319.90 | 319.90 | 312.41 | 316.49 | 316.49 | 0.22% | 632 |
| May 8, 2026 | 319.93 | 321.99 | 310.00 | 315.78 | 315.78 | -0.23% | 10,288 |
| May 7, 2026 | 320.00 | 320.00 | 310.00 | 316.52 | 316.52 | -0.14% | 13,523 |
| May 6, 2026 | 310.01 | 326.00 | 310.01 | 316.97 | 316.97 | -0.91% | 30,199 |
| May 5, 2026 | 315.50 | 326.00 | 306.53 | 319.89 | 319.89 | 1.39% | 927 |
| May 4, 2026 | 329.90 | 329.90 | 312.40 | 315.50 | 315.50 | 0.17% | 1,182 |
| Apr 30, 2026 | 308.00 | 331.48 | 282.00 | 314.96 | 314.96 | 2.04% | 27,319 |
| Apr 29, 2026 | 328.99 | 328.99 | 300.00 | 308.65 | 308.65 | -1.69% | 7,974 |
| Apr 28, 2026 | 329.94 | 329.94 | 310.00 | 313.97 | 313.97 | -3.20% | 2,102 |
| Apr 27, 2026 | 323.99 | 325.00 | 315.50 | 324.36 | 324.36 | 2.56% | 1,378 |
| Apr 24, 2026 | 310.00 | 329.99 | 310.00 | 316.26 | 316.26 | -1.93% | 872 |
| Apr 23, 2026 | 329.00 | 329.00 | 316.01 | 322.47 | 322.47 | 1.13% | 566 |
| Apr 22, 2026 | 329.00 | 345.00 | 296.99 | 318.88 | 318.88 | -3.37% | 4,962 |
| Apr 21, 2026 | 350.00 | 350.00 | 327.00 | 329.99 | 329.99 | -1.84% | 19,908 |
| Apr 20, 2026 | 322.00 | 339.99 | 312.01 | 336.17 | 336.17 | 4.01% | 11,018 |
| Apr 17, 2026 | 321.00 | 344.00 | 302.23 | 323.21 | 323.21 | 3.02% | 15,474 |