Khyber Tobacco Company Limited (PSX:KHTC)
Pakistan · Delayed Price · Currency is PKR 306.47
-1.53 (-0.50%)
At close: May 22, 2026
Khyber Tobacco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 310.00 | 315.00 | 300.02 | 313.72 | 313.72 | 3.67% | 4,334 |
| Apr 15, 2026 | 291.02 | 310.00 | 291.02 | 302.62 | 302.62 | 3.98% | 22,774 |
| Apr 14, 2026 | 290.00 | 300.00 | 286.00 | 291.05 | 291.05 | 0.74% | 3,379 |
| Apr 13, 2026 | 313.00 | 313.00 | 284.00 | 288.92 | 288.92 | -8.24% | 8,416 |
| Apr 10, 2026 | 308.00 | 324.00 | 296.00 | 314.87 | 314.87 | 6.31% | 2,323 |
| Apr 9, 2026 | 300.00 | 304.98 | 295.00 | 296.17 | 296.17 | -1.28% | 1,484 |
| Apr 8, 2026 | 299.00 | 303.00 | 271.06 | 300.00 | 300.00 | 6.40% | 2,168 |
| Apr 7, 2026 | 283.99 | 290.00 | 280.00 | 281.95 | 281.95 | 1.37% | 10,425 |
| Apr 6, 2026 | 279.99 | 280.00 | 252.50 | 278.15 | 278.15 | 1.91% | 5,211 |
| Apr 3, 2026 | 285.00 | 285.00 | 266.02 | 272.93 | 272.93 | -2.53% | 1,155 |
| Apr 2, 2026 | 281.01 | 284.98 | 279.00 | 280.01 | 280.01 | -2.60% | 2,508 |
| Apr 1, 2026 | 284.34 | 299.99 | 280.00 | 287.47 | 287.47 | 1.10% | 1,722 |
| Mar 31, 2026 | 297.85 | 297.85 | 283.01 | 284.34 | 284.34 | 0.50% | 1,098 |
| Mar 30, 2026 | 280.01 | 297.95 | 280.01 | 282.93 | 282.93 | -2.55% | 1,433 |
| Mar 27, 2026 | 285.00 | 294.99 | 280.00 | 290.33 | 290.33 | 0.12% | 281 |
| Mar 26, 2026 | 299.00 | 299.00 | 287.00 | 289.97 | 289.97 | -0.04% | 11,104 |
| Mar 25, 2026 | 290.00 | 305.00 | 276.11 | 290.09 | 290.09 | 1.41% | 3,374 |
| Mar 24, 2026 | 281.00 | 293.99 | 281.00 | 286.05 | 286.05 | 2.06% | 1,951 |
| Mar 19, 2026 | 281.00 | 282.00 | 277.00 | 280.28 | 280.28 | -0.56% | 6,313 |
| Mar 18, 2026 | 289.99 | 289.99 | 280.10 | 281.87 | 281.87 | 0.67% | 6,191 |
| Mar 17, 2026 | 288.99 | 288.99 | 279.00 | 279.99 | 279.99 | -0.66% | 1,523 |
| Mar 16, 2026 | 290.00 | 290.00 | 280.00 | 281.85 | 281.85 | -2.83% | 952 |
| Mar 13, 2026 | 281.99 | 293.00 | 276.00 | 290.05 | 290.05 | 4.71% | 4,585 |
| Mar 12, 2026 | 270.00 | 279.99 | 261.00 | 277.00 | 277.00 | 2.59% | 7,555 |
| Mar 11, 2026 | 260.10 | 284.40 | 260.10 | 270.00 | 270.00 | 0.11% | 5,743 |