Pakistan Tobacco Company Limited (PSX:PAKT)
Pakistan · Delayed Price · Currency is PKR 1,368.36
+31.18 (2.33%)
At close: Aug 8, 2025
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,343.00 | 1,378.00 | 1,335.00 | 1,368.36 | 1,368.36 | 2.33% | 627,458 |
| Aug 7, 2025 | 1,315.00 | 1,368.00 | 1,300.00 | 1,337.18 | 1,337.18 | 2.16% | 2,492,759 |
| Aug 6, 2025 | 1,319.94 | 1,327.00 | 1,303.00 | 1,308.94 | 1,308.94 | -0.33% | 138,119 |
| Aug 5, 2025 | 1,294.80 | 1,337.00 | 1,282.00 | 1,313.32 | 1,313.32 | 2.24% | 378,181 |
| Aug 4, 2025 | 1,290.00 | 1,295.00 | 1,280.40 | 1,284.49 | 1,284.49 | -0.23% | 85,771 |
| Aug 1, 2025 | 1,272.10 | 1,292.55 | 1,265.00 | 1,287.50 | 1,287.50 | 0.88% | 18,648 |
| Jul 31, 2025 | 1,294.00 | 1,295.00 | 1,270.00 | 1,276.26 | 1,276.26 | -0.33% | 22,332 |
| Jul 30, 2025 | 1,280.00 | 1,300.00 | 1,276.00 | 1,280.44 | 1,280.44 | -0.41% | 41,913 |
| Jul 29, 2025 | 1,310.00 | 1,319.00 | 1,283.00 | 1,285.68 | 1,285.68 | -1.46% | 108,592 |
| Jul 28, 2025 | 1,300.00 | 1,320.05 | 1,293.90 | 1,304.73 | 1,304.73 | 0.98% | 945,854 |
| Jul 25, 2025 | 1,275.00 | 1,294.00 | 1,270.20 | 1,292.05 | 1,292.05 | 1.01% | 8,678 |
| Jul 24, 2025 | 1,284.00 | 1,301.00 | 1,272.00 | 1,279.18 | 1,279.18 | -0.37% | 13,497 |
| Jul 23, 2025 | 1,296.00 | 1,319.00 | 1,280.00 | 1,283.93 | 1,283.93 | -1.20% | 17,169 |
| Jul 22, 2025 | 1,300.00 | 1,309.90 | 1,290.10 | 1,299.50 | 1,299.50 | -0.17% | 147,360 |
| Jul 21, 2025 | 1,300.00 | 1,305.00 | 1,290.00 | 1,301.76 | 1,301.76 | 0.12% | 211,076 |
| Jul 18, 2025 | 1,315.00 | 1,324.50 | 1,300.00 | 1,300.25 | 1,300.25 | -1.42% | 6,509 |
| Jul 17, 2025 | 1,300.51 | 1,324.00 | 1,292.00 | 1,319.04 | 1,319.04 | 0.84% | 40,925 |
| Jul 16, 2025 | 1,300.00 | 1,310.00 | 1,280.00 | 1,308.02 | 1,308.02 | 0.48% | 40,736 |
| Jul 15, 2025 | 1,320.16 | 1,330.00 | 1,285.00 | 1,301.78 | 1,301.78 | -1.87% | 27,869 |
| Jul 14, 2025 | 1,335.00 | 1,359.00 | 1,315.00 | 1,326.59 | 1,326.59 | -0.06% | 57,327 |
| Jul 11, 2025 | 1,300.00 | 1,348.50 | 1,300.00 | 1,327.33 | 1,327.33 | 1.70% | 92,759 |
| Jul 10, 2025 | 1,280.00 | 1,311.00 | 1,271.00 | 1,305.16 | 1,305.16 | 1.96% | 48,389 |
| Jul 9, 2025 | 1,278.37 | 1,288.95 | 1,265.00 | 1,280.07 | 1,280.07 | 0.13% | 52,894 |
| Jul 8, 2025 | 1,308.00 | 1,320.00 | 1,270.00 | 1,278.37 | 1,278.37 | -1.41% | 70,113 |
| Jul 7, 2025 | 1,278.68 | 1,305.00 | 1,260.00 | 1,296.67 | 1,296.67 | 2.59% | 220,478 |
| Jul 4, 2025 | 1,239.00 | 1,269.00 | 1,235.00 | 1,263.92 | 1,263.92 | 2.54% | 320,582 |
| Jul 3, 2025 | 1,258.49 | 1,258.49 | 1,225.00 | 1,232.67 | 1,232.67 | -0.95% | 18,188 |
| Jul 2, 2025 | 1,259.80 | 1,279.90 | 1,240.00 | 1,244.54 | 1,244.54 | -0.56% | 29,154 |
| Jul 1, 2025 | 1,280.11 | 1,289.00 | 1,250.00 | 1,251.60 | 1,251.60 | -1.52% | 239,356 |
| Jun 30, 2025 | 1,201.10 | 1,289.99 | 1,200.00 | 1,270.88 | 1,270.88 | 5.98% | 359,377 |
| Jun 27, 2025 | 1,184.20 | 1,219.00 | 1,184.00 | 1,199.14 | 1,199.14 | 1.30% | 699,782 |
| Jun 26, 2025 | 1,170.00 | 1,222.00 | 1,157.00 | 1,183.76 | 1,183.76 | 2.08% | 702,691 |
| Jun 25, 2025 | 1,170.10 | 1,170.10 | 1,157.10 | 1,159.59 | 1,159.59 | -1.43% | 178,260 |
| Jun 24, 2025 | 1,171.99 | 1,187.00 | 1,160.00 | 1,176.36 | 1,176.36 | 2.29% | 10,684 |
| Jun 23, 2025 | 1,150.00 | 1,174.00 | 1,140.01 | 1,149.99 | 1,149.99 | -0.23% | 595 |
| Jun 20, 2025 | 1,160.00 | 1,185.00 | 1,149.99 | 1,152.63 | 1,152.63 | -0.65% | 100,211 |
| Jun 19, 2025 | 1,197.00 | 1,197.90 | 1,160.00 | 1,160.13 | 1,160.13 | -1.42% | 15,437 |
| Jun 18, 2025 | 1,189.90 | 1,192.00 | 1,175.00 | 1,176.89 | 1,176.89 | 0.16% | 619 |
| Jun 17, 2025 | 1,209.00 | 1,209.00 | 1,165.00 | 1,175.04 | 1,175.04 | 0.17% | 11,056 |
| Jun 16, 2025 | 1,193.22 | 1,209.90 | 1,168.55 | 1,173.07 | 1,173.07 | -1.69% | 170 |
| Jun 13, 2025 | 1,180.00 | 1,199.00 | 1,155.83 | 1,193.22 | 1,193.22 | 0.26% | 3,268 |
| Jun 12, 2025 | 1,115.11 | 1,239.00 | 1,115.11 | 1,190.11 | 1,190.11 | 0.43% | 1,098 |
| Jun 11, 2025 | 1,178.66 | 1,189.00 | 1,061.03 | 1,185.00 | 1,185.00 | 0.54% | 1,500 |
| Jun 10, 2025 | 1,180.00 | 1,189.55 | 1,171.00 | 1,178.66 | 1,178.66 | -0.40% | 443 |
| Jun 5, 2025 | 1,193.90 | 1,193.90 | 1,170.00 | 1,183.38 | 1,183.38 | -0.66% | 7,459 |
| Jun 4, 2025 | 1,192.00 | 1,192.00 | 1,170.00 | 1,191.22 | 1,191.22 | 0.78% | 2,094 |
| Jun 3, 2025 | 1,194.00 | 1,194.00 | 1,182.00 | 1,182.00 | 1,182.00 | -0.03% | 183 |
| Jun 2, 2025 | 1,216.55 | 1,216.55 | 1,180.01 | 1,182.37 | 1,182.37 | 0.45% | 613 |
| May 30, 2025 | 1,199.00 | 1,285.00 | 1,170.00 | 1,177.09 | 1,177.09 | -0.74% | 1,589 |
| May 29, 2025 | 1,156.03 | 1,192.95 | 1,156.03 | 1,185.81 | 1,185.81 | 1.28% | 253 |