Khyber Textile Mills Limited (PSX:KHYT)
Pakistan · Delayed Price · Currency is PKR 2,077.46
-10.95 (-0.52%)
At close: Jul 30, 2026
Khyber Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,077.46 | 2,077.46 | 1,975.10 | 2,002.81 | 2,002.81 | -3.59% | 136 |
| Jul 30, 2026 | 2,088.00 | 2,119.99 | 2,050.00 | 2,077.46 | 2,077.46 | -0.52% | 672 |
| Jul 29, 2026 | 1,860.01 | 2,095.00 | 1,850.00 | 2,088.41 | 2,088.41 | 4.51% | 183 |
| Jul 28, 2026 | 2,130.00 | 2,130.00 | 1,990.00 | 1,998.29 | 1,998.29 | -2.28% | 292 |
| Jul 27, 2026 | 2,089.08 | 2,089.08 | 1,930.00 | 2,045.00 | 2,045.00 | -2.11% | 110 |
| Jul 24, 2026 | 2,219.00 | 2,219.00 | 2,050.00 | 2,089.08 | 2,089.08 | 2.97% | 130 |
| Jul 23, 2026 | 2,114.48 | 2,114.48 | 1,996.11 | 2,028.88 | 2,028.88 | -4.05% | 92 |
| Jul 22, 2026 | 2,163.07 | 2,163.07 | 2,050.00 | 2,114.48 | 2,114.48 | -2.25% | 227 |
| Jul 21, 2026 | 2,054.00 | 2,265.00 | 2,021.00 | 2,163.06 | 2,163.06 | 4.43% | 235 |
| Jul 20, 2026 | 2,259.95 | 2,260.00 | 2,000.10 | 2,071.22 | 2,071.22 | -5.83% | 492 |
| Jul 17, 2026 | 2,159.95 | 2,249.95 | 2,000.00 | 2,199.38 | 2,199.38 | 6.70% | 454 |
| Jul 16, 2026 | 1,955.00 | 2,110.00 | 1,936.01 | 2,061.33 | 2,061.33 | 6.72% | 567 |
| Jul 15, 2026 | 1,972.68 | 1,972.68 | 1,752.00 | 1,931.51 | 1,931.51 | 7.70% | 272 |
| Jul 14, 2026 | 1,896.47 | 1,896.47 | 1,561.02 | 1,793.35 | 1,793.35 | 4.02% | 422 |
| Jul 13, 2026 | 1,764.00 | 1,764.00 | 1,658.00 | 1,724.06 | 1,724.06 | 4.05% | 223 |
| Jul 10, 2026 | 1,660.00 | 1,700.00 | 1,650.03 | 1,657.01 | 1,657.01 | -0.39% | 106 |
| Jul 9, 2026 | 1,545.03 | 1,668.95 | 1,545.03 | 1,663.46 | 1,663.46 | 3.58% | 271 |
| Jul 8, 2026 | 1,575.02 | 1,708.94 | 1,575.02 | 1,606.04 | 1,606.04 | -1.71% | 94 |
| Jul 7, 2026 | 1,769.99 | 1,769.99 | 1,612.06 | 1,634.00 | 1,634.00 | -0.73% | 89 |
| Jul 6, 2026 | 1,650.00 | 1,650.00 | 1,640.00 | 1,645.94 | 1,645.94 | 0.67% | 99 |
| Jul 3, 2026 | 1,588.40 | 1,637.00 | 1,588.40 | 1,635.00 | 1,635.00 | 0.98% | 297 |
| Jul 2, 2026 | 1,580.01 | 1,625.00 | 1,580.01 | 1,619.19 | 1,619.19 | 0.05% | 129 |
| Jul 1, 2026 | 1,638.00 | 1,638.00 | 1,565.00 | 1,618.36 | 1,618.36 | 0.32% | 103 |
| Jun 30, 2026 | 1,580.00 | 1,640.00 | 1,580.00 | 1,613.20 | 1,613.20 | 2.20% | 38 |
| Jun 29, 2026 | 1,565.00 | 1,619.95 | 1,565.00 | 1,578.44 | 1,578.44 | -3.06% | 20 |
| Jun 24, 2026 | 1,699.99 | 1,699.99 | 1,576.02 | 1,628.28 | 1,628.28 | -0.99% | 263 |
| Jun 23, 2026 | 1,678.94 | 1,678.94 | 1,560.50 | 1,644.60 | 1,644.60 | 2.07% | 162 |
| Jun 22, 2026 | 1,625.60 | 1,700.00 | 1,605.00 | 1,611.28 | 1,611.28 | -0.88% | 663 |
| Jun 19, 2026 | 1,545.00 | 1,640.00 | 1,545.00 | 1,625.59 | 1,625.59 | 2.04% | 529 |
| Jun 18, 2026 | 1,500.05 | 1,600.00 | 1,500.05 | 1,593.05 | 1,593.05 | 3.78% | 710 |
| Jun 17, 2026 | 1,500.01 | 1,550.00 | 1,476.00 | 1,535.00 | 1,535.00 | - | 18 |
| Jun 16, 2026 | 1,484.00 | 1,543.85 | 1,484.00 | 1,535.00 | 1,535.00 | 3.45% | 95 |
| Jun 15, 2026 | 1,490.05 | 1,563.95 | 1,425.00 | 1,483.82 | 1,483.82 | -0.31% | 360 |
| Jun 12, 2026 | 1,475.00 | 1,500.00 | 1,367.00 | 1,488.42 | 1,488.42 | 1.65% | 323 |
| Jun 11, 2026 | 1,490.01 | 1,511.00 | 1,363.11 | 1,464.21 | 1,464.21 | -3.33% | 883 |
| Jun 10, 2026 | 1,520.01 | 1,520.01 | 1,520.01 | 1,514.57 | 1,514.57 | - | 1 |
| Jun 9, 2026 | 1,510.00 | 1,565.00 | 1,490.00 | 1,514.57 | 1,514.57 | -0.69% | 300 |
| Jun 8, 2026 | 1,575.00 | 1,597.00 | 1,505.00 | 1,525.08 | 1,525.08 | -0.18% | 326 |
| Jun 5, 2026 | 1,510.00 | 1,575.00 | 1,510.00 | 1,527.83 | 1,527.83 | -1.87% | 61 |
| Jun 4, 2026 | 1,557.02 | 1,557.02 | 1,540.00 | 1,557.00 | 1,557.00 | 3.66% | 88 |
| Jun 3, 2026 | 1,475.00 | 1,522.99 | 1,475.00 | 1,502.02 | 1,502.02 | -1.48% | 118 |
| Jun 2, 2026 | 1,480.00 | 1,530.00 | 1,480.00 | 1,524.58 | 1,524.58 | -1.00% | 100 |
| Jun 1, 2026 | 1,545.00 | 1,560.00 | 1,535.00 | 1,540.00 | 1,540.00 | 0.18% | 94 |
| 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 |