Khyber Textile Mills Limited (PSX:KHYT)
Pakistan · Delayed Price · Currency is PKR 1,537.24
+19.07 (1.26%)
At close: May 29, 2026
Khyber Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,595.00 | 1,600.00 | 1,512.00 | 1,537.24 | 1,537.24 | 1.26% | 261 |
| May 25, 2026 | 1,559.86 | 1,575.00 | 1,510.00 | 1,518.17 | 1,518.17 | -2.67% | 22 |
| May 22, 2026 | 1,596.75 | 1,596.75 | 1,590.00 | 1,559.85 | 1,559.85 | - | 15 |
| May 21, 2026 | 1,490.00 | 1,565.00 | 1,490.00 | 1,559.85 | 1,559.85 | 4.99% | 383 |
| May 20, 2026 | 1,505.00 | 1,509.00 | 1,437.02 | 1,485.69 | 1,485.69 | -1.25% | 59 |
| May 19, 2026 | 1,500.00 | 1,560.00 | 1,500.00 | 1,504.50 | 1,504.50 | -1.37% | 202 |
| May 18, 2026 | 1,600.00 | 1,600.00 | 1,490.00 | 1,525.41 | 1,525.41 | 0.26% | 34 |
| May 15, 2026 | 1,526.00 | 1,707.98 | 1,455.58 | 1,521.45 | 1,521.45 | -2.72% | 232 |
| May 14, 2026 | 1,523.00 | 1,594.00 | 1,523.00 | 1,564.03 | 1,564.03 | -1.32% | 362 |
| May 13, 2026 | 1,506.00 | 1,585.00 | 1,506.00 | 1,585.00 | 1,585.00 | -0.56% | 121 |
| May 12, 2026 | 1,600.00 | 1,600.00 | 1,525.00 | 1,593.90 | 1,593.90 | -0.59% | 109 |
| May 11, 2026 | 1,600.00 | 1,605.00 | 1,600.00 | 1,603.44 | 1,603.44 | 1.63% | 20 |
| May 8, 2026 | 1,505.02 | 1,600.00 | 1,482.02 | 1,577.75 | 1,577.75 | 0.16% | 86 |
| May 7, 2026 | 1,535.00 | 1,600.00 | 1,535.00 | 1,575.24 | 1,575.24 | -1.53% | 93 |
| May 6, 2026 | 1,535.00 | 1,600.00 | 1,535.00 | 1,599.72 | 1,599.72 | -0.93% | 52 |
| May 5, 2026 | 1,525.00 | 1,660.00 | 1,462.03 | 1,614.68 | 1,614.68 | - | 33 |
| May 4, 2026 | 1,570.00 | 1,670.00 | 1,450.00 | 1,614.68 | 1,614.68 | 2.85% | 224 |
| Apr 30, 2026 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 5.43% | 30 |
| Apr 29, 2026 | 1,550.00 | 1,596.00 | 1,426.00 | 1,489.15 | 1,489.15 | -4.53% | 80 |
| Apr 28, 2026 | 1,559.00 | 1,563.00 | 1,540.00 | 1,559.83 | 1,559.83 | - | 8 |
| Apr 27, 2026 | 1,650.00 | 1,650.00 | 1,550.50 | 1,559.83 | 1,559.83 | 1.63% | 323 |
| Apr 24, 2026 | 1,590.00 | 1,611.00 | 1,525.00 | 1,534.87 | 1,534.87 | -3.41% | 87 |
| Apr 23, 2026 | 1,666.00 | 1,700.00 | 1,555.55 | 1,589.13 | 1,589.13 | -4.65% | 279 |
| Apr 22, 2026 | 1,632.10 | 1,725.00 | 1,632.10 | 1,666.61 | 1,666.61 | 2.13% | 700 |
| Apr 21, 2026 | 1,745.50 | 1,745.50 | 1,432.42 | 1,631.85 | 1,631.85 | 2.53% | 1,403 |
| Apr 20, 2026 | 1,446.89 | 1,591.58 | 1,302.20 | 1,591.58 | 1,591.58 | 10.00% | 786 |
| Apr 17, 2026 | 1,520.00 | 1,520.00 | 1,400.00 | 1,446.89 | 1,446.89 | 4.45% | 435 |
| Apr 16, 2026 | 1,225.16 | 1,438.87 | 1,225.16 | 1,385.19 | 1,385.19 | 5.05% | 77 |
| Apr 15, 2026 | 1,445.00 | 1,445.00 | 1,320.00 | 1,318.57 | 1,318.57 | - | 17 |
| Apr 14, 2026 | 1,275.00 | 1,449.00 | 1,192.50 | 1,318.57 | 1,318.57 | -0.49% | 120 |
| Apr 10, 2026 | 1,331.00 | 1,350.00 | 1,275.00 | 1,325.00 | 1,325.00 | -0.49% | 126 |
| Apr 8, 2026 | 1,338.00 | 1,338.00 | 1,328.99 | 1,331.57 | 1,331.57 | 9.33% | 53 |
| Apr 7, 2026 | 1,265.01 | 1,299.99 | 1,210.50 | 1,217.89 | 1,217.89 | -9.45% | 189 |
| Apr 3, 2026 | 1,251.01 | 1,325.00 | 1,251.00 | 1,345.00 | 1,345.00 | - | 6 |
| Apr 2, 2026 | 1,226.00 | 1,226.00 | 1,226.00 | 1,345.00 | 1,345.00 | - | 1 |
| Apr 1, 2026 | 1,350.00 | 1,350.00 | 1,345.00 | 1,345.00 | 1,345.00 | 7.58% | 31 |
| Mar 31, 2026 | 1,170.00 | 1,260.00 | 1,131.11 | 1,250.21 | 1,250.21 | - | 23 |
| Mar 30, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,250.21 | 1,250.21 | - | 7 |
| Mar 27, 2026 | 1,299.99 | 1,335.00 | 1,131.01 | 1,250.21 | 1,250.21 | - | 12 |
| Mar 26, 2026 | 1,321.00 | 1,400.00 | 1,188.91 | 1,250.21 | 1,250.21 | -5.36% | 88 |
| Mar 25, 2026 | 1,230.00 | 1,432.79 | 1,230.00 | 1,321.00 | 1,321.00 | 1.42% | 176 |
| Mar 24, 2026 | 1,329.99 | 1,329.99 | 1,300.00 | 1,302.54 | 1,302.54 | -2.73% | 20 |
| Mar 18, 2026 | 1,329.99 | 1,329.99 | 1,329.99 | 1,339.04 | 1,339.04 | -0.06% | 10 |
| Mar 17, 2026 | 1,290.00 | 1,290.00 | 1,290.00 | 1,339.80 | 1,339.80 | - | 10 |
| Mar 16, 2026 | 1,300.00 | 1,349.89 | 1,175.90 | 1,339.80 | 1,339.80 | 2.66% | 106 |
| Mar 12, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,305.06 | 1,305.06 | - | 2 |
| Mar 10, 2026 | 1,196.78 | 1,350.00 | 1,196.78 | 1,305.06 | 1,305.06 | -1.86% | 123 |
| Mar 9, 2026 | 1,348.99 | 1,348.99 | 1,220.03 | 1,329.75 | 1,329.75 | -1.43% | 12 |
| Mar 6, 2026 | 1,250.00 | 1,350.00 | 1,250.00 | 1,349.05 | 1,349.05 | -0.07% | 21 |
| Mar 5, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 2.38% | 50 |