Khyber Textile Mills Limited (PSX:KHYT)
Pakistan · Delayed Price · Currency is PKR 1,465.27
0.00 (0.00%)
At close: Aug 29, 2025
Khyber Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,465.27 | 1,465.27 | 1,465.27 | 1,465.27 | 1,465.27 | - | 1 |
| Aug 28, 2025 | 1,490.01 | 1,573.00 | 1,435.01 | 1,465.27 | 1,465.27 | -1.80% | 270 |
| Aug 27, 2025 | 1,492.89 | 1,492.89 | 1,435.00 | 1,492.10 | 1,492.10 | -0.06% | 58 |
| Aug 26, 2025 | 1,488.00 | 1,500.00 | 1,436.09 | 1,492.94 | 1,492.94 | 2.06% | 158 |
| Aug 25, 2025 | 1,538.98 | 1,538.98 | 1,452.02 | 1,462.86 | 1,462.86 | -1.13% | 137 |
| Aug 22, 2025 | 1,436.00 | 1,570.00 | 1,410.89 | 1,479.65 | 1,479.65 | 3.01% | 119 |
| Aug 21, 2025 | 1,432.80 | 1,464.99 | 1,432.00 | 1,436.48 | 1,436.48 | 0.26% | 35 |
| Aug 20, 2025 | 1,420.04 | 1,464.96 | 1,420.04 | 1,432.79 | 1,432.79 | -2.22% | 32 |
| Aug 19, 2025 | 1,464.98 | 1,465.50 | 1,464.98 | 1,465.28 | 1,465.28 | - | 7 |
| Aug 18, 2025 | 1,411.07 | 1,497.92 | 1,411.05 | 1,465.28 | 1,465.28 | 1.00% | 34 |
| Aug 15, 2025 | 1,450.20 | 1,452.00 | 1,450.20 | 1,450.78 | 1,450.78 | -1.78% | 28 |
| Aug 13, 2025 | 1,455.02 | 1,455.02 | 1,455.02 | 1,477.00 | 1,477.00 | - | 2 |
| Aug 12, 2025 | 1,479.98 | 1,537.00 | 1,450.00 | 1,477.00 | 1,477.00 | 4.95% | 543 |
| Aug 11, 2025 | 1,429.99 | 1,472.77 | 1,351.05 | 1,407.29 | 1,407.29 | -2.88% | 21 |
| Aug 8, 2025 | 1,449.07 | 1,479.01 | 1,406.06 | 1,449.07 | 1,449.07 | - | 12 |
| Aug 7, 2025 | 1,441.07 | 1,475.00 | 1,440.00 | 1,449.07 | 1,449.07 | - | 17 |
| Aug 6, 2025 | 1,454.00 | 1,517.98 | 1,415.00 | 1,449.07 | 1,449.07 | -0.65% | 205 |
| Aug 5, 2025 | 1,404.00 | 1,489.99 | 1,404.00 | 1,458.52 | 1,458.52 | 1.13% | 92 |
| Aug 4, 2025 | 1,439.98 | 1,540.00 | 1,363.02 | 1,442.28 | 1,442.28 | -4.36% | 518 |
| Aug 1, 2025 | 1,474.51 | 1,500.00 | 1,456.00 | 1,508.05 | 1,508.05 | - | 16 |
| Jul 31, 2025 | 1,513.00 | 1,515.00 | 1,470.01 | 1,508.05 | 1,508.05 | 1.09% | 110 |
| Jul 30, 2025 | 1,509.80 | 1,509.80 | 1,456.00 | 1,491.72 | 1,491.72 | -0.22% | 66 |
| Jul 29, 2025 | 1,505.00 | 1,505.00 | 1,480.00 | 1,495.00 | 1,495.00 | 0.45% | 166 |
| Jul 28, 2025 | 1,454.01 | 1,519.01 | 1,454.01 | 1,488.36 | 1,488.36 | -0.81% | 23 |
| Jul 25, 2025 | 1,506.00 | 1,547.98 | 1,460.00 | 1,500.48 | 1,500.48 | -0.32% | 298 |
| Jul 24, 2025 | 1,523.00 | 1,523.00 | 1,455.00 | 1,505.31 | 1,505.31 | 2.47% | 224 |
| Jul 23, 2025 | 1,451.02 | 1,536.95 | 1,451.00 | 1,468.96 | 1,468.96 | -1.82% | 365 |
| Jul 22, 2025 | 1,455.21 | 1,600.00 | 1,420.00 | 1,496.12 | 1,496.12 | 2.81% | 1,904 |
| Jul 21, 2025 | 1,401.00 | 1,475.00 | 1,355.00 | 1,455.21 | 1,455.21 | 3.97% | 534 |
| Jul 18, 2025 | 1,480.00 | 1,480.00 | 1,395.00 | 1,399.65 | 1,399.65 | -0.71% | 124 |
| Jul 17, 2025 | 1,380.01 | 1,474.98 | 1,380.00 | 1,409.60 | 1,409.60 | -0.23% | 422 |
| Jul 16, 2025 | 1,545.00 | 1,545.00 | 1,361.26 | 1,412.83 | 1,412.83 | 0.43% | 60 |
| Jul 15, 2025 | 1,420.00 | 1,447.98 | 1,341.00 | 1,406.72 | 1,406.72 | -2.21% | 161 |
| Jul 14, 2025 | 1,490.00 | 1,490.00 | 1,410.00 | 1,438.53 | 1,438.53 | 0.89% | 512 |
| Jul 11, 2025 | 1,500.00 | 1,500.00 | 1,400.02 | 1,425.80 | 1,425.80 | -2.57% | 445 |
| Jul 10, 2025 | 1,368.28 | 1,505.11 | 1,330.00 | 1,463.46 | 1,463.46 | 6.96% | 2,173 |
| Jul 9, 2025 | 1,405.00 | 1,405.00 | 1,363.00 | 1,368.28 | 1,368.28 | -2.48% | 367 |
| Jul 8, 2025 | 1,496.94 | 1,496.94 | 1,361.02 | 1,403.08 | 1,403.08 | -4.43% | 548 |
| Jul 7, 2025 | 1,589.00 | 1,589.00 | 1,435.01 | 1,468.05 | 1,468.05 | -0.66% | 199 |
| Jul 4, 2025 | 1,524.00 | 1,549.89 | 1,410.00 | 1,477.87 | 1,477.87 | 1.94% | 377 |
| Jul 3, 2025 | 1,620.00 | 1,620.00 | 1,412.00 | 1,449.80 | 1,449.80 | -2.45% | 633 |
| Jul 2, 2025 | 1,510.00 | 1,511.80 | 1,450.00 | 1,486.16 | 1,486.16 | 8.13% | 1,067 |
| Jul 1, 2025 | 1,256.01 | 1,381.57 | 1,254.01 | 1,374.41 | 1,374.41 | 9.43% | 1,394 |
| Jun 30, 2025 | 1,287.05 | 1,290.00 | 1,220.02 | 1,255.97 | 1,255.97 | -2.41% | 473 |
| Jun 27, 2025 | 1,280.00 | 1,312.00 | 1,268.05 | 1,287.05 | 1,287.05 | 0.57% | 299 |
| Jun 26, 2025 | 1,277.49 | 1,298.99 | 1,255.99 | 1,279.74 | 1,279.74 | 0.18% | 394 |
| Jun 25, 2025 | 1,270.00 | 1,279.96 | 1,201.01 | 1,277.49 | 1,277.49 | 3.47% | 359 |
| Jun 24, 2025 | 1,199.00 | 1,279.00 | 1,101.02 | 1,234.59 | 1,234.59 | 5.10% | 272 |
| Jun 23, 2025 | 1,262.48 | 1,262.48 | 1,161.50 | 1,174.63 | 1,174.63 | -6.96% | 115 |
| Jun 20, 2025 | 1,285.00 | 1,300.00 | 1,249.00 | 1,262.48 | 1,262.48 | -2.08% | 104 |