Pakistan Tobacco Company Limited (PSX:PAKT)
Pakistan · Delayed Price · Currency is PKR 1,625.85
+48.23 (3.06%)
At close: Sep 23, 2025
Pakistan Tobacco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 1,588.00 | 1,649.89 | 1,587.00 | 1,625.85 | 1,625.85 | 3.06% | 36,456 |
| Sep 22, 2025 | 1,620.00 | 1,620.00 | 1,565.00 | 1,577.62 | 1,577.62 | -0.84% | 10,238 |
| Sep 19, 2025 | 1,513.00 | 1,662.90 | 1,503.00 | 1,590.98 | 1,590.98 | 5.13% | 42,069 |
| Sep 18, 2025 | 1,509.00 | 1,520.00 | 1,497.02 | 1,513.28 | 1,513.28 | 0.55% | 23,514 |
| Sep 17, 2025 | 1,518.00 | 1,519.00 | 1,500.00 | 1,505.04 | 1,505.04 | -0.69% | 23,595 |
| Sep 16, 2025 | 1,518.00 | 1,518.00 | 1,504.05 | 1,515.45 | 1,515.45 | 0.63% | 20,539 |
| Sep 15, 2025 | 1,510.00 | 1,520.00 | 1,492.00 | 1,505.99 | 1,505.99 | 0.65% | 28,102 |
| Sep 12, 2025 | 1,512.20 | 1,539.00 | 1,485.00 | 1,496.32 | 1,496.32 | -1.00% | 64,110 |
| Sep 11, 2025 | 1,439.00 | 1,529.00 | 1,439.00 | 1,511.36 | 1,511.36 | 5.88% | 200,556 |
| Sep 10, 2025 | 1,357.10 | 1,434.50 | 1,357.10 | 1,427.48 | 1,427.48 | 4.35% | 99,055 |
| Sep 9, 2025 | 1,360.00 | 1,373.00 | 1,352.00 | 1,368.03 | 1,368.03 | 0.64% | 13,344 |
| Sep 8, 2025 | 1,354.74 | 1,360.00 | 1,330.01 | 1,359.35 | 1,359.35 | 1.19% | 24,072 |
| Sep 5, 2025 | 1,350.00 | 1,359.00 | 1,336.22 | 1,343.37 | 1,343.37 | -0.04% | 17,326 |
| Sep 4, 2025 | 1,339.00 | 1,360.00 | 1,331.10 | 1,343.86 | 1,343.86 | 0.65% | 58,579 |
| Sep 3, 2025 | 1,339.11 | 1,344.94 | 1,324.88 | 1,335.22 | 1,335.22 | -0.29% | 16,816 |
| Sep 2, 2025 | 1,325.00 | 1,344.00 | 1,325.00 | 1,339.11 | 1,339.11 | 0.69% | 9,712 |
| Sep 1, 2025 | 1,304.00 | 1,332.00 | 1,304.00 | 1,329.91 | 1,329.91 | 0.59% | 34,316 |
| Aug 29, 2025 | 1,320.01 | 1,339.50 | 1,320.00 | 1,322.09 | 1,322.09 | -0.44% | 5,749 |
| Aug 28, 2025 | 1,322.01 | 1,330.00 | 1,315.00 | 1,327.95 | 1,327.95 | 0.52% | 76,161 |
| Aug 27, 2025 | 1,344.74 | 1,344.74 | 1,315.00 | 1,321.14 | 1,321.14 | -1.26% | 27,061 |
| Aug 26, 2025 | 1,342.10 | 1,350.00 | 1,335.00 | 1,338.04 | 1,338.04 | -0.23% | 11,803 |
| Aug 25, 2025 | 1,358.10 | 1,360.00 | 1,340.00 | 1,341.07 | 1,341.07 | -1.00% | 21,782 |
| Aug 22, 2025 | 1,355.00 | 1,370.00 | 1,351.10 | 1,354.57 | 1,354.57 | -0.73% | 22,930 |
| Aug 21, 2025 | 1,341.00 | 1,373.44 | 1,330.05 | 1,364.54 | 1,364.54 | 1.27% | 122,617 |
| Aug 20, 2025 | 1,355.00 | 1,355.00 | 1,326.00 | 1,347.37 | 1,347.37 | 0.53% | 131,879 |
| Aug 19, 2025 | 1,335.00 | 1,360.00 | 1,335.00 | 1,340.24 | 1,340.24 | -1.02% | 15,702 |
| Aug 18, 2025 | 1,344.96 | 1,362.00 | 1,300.50 | 1,354.00 | 1,354.00 | 0.67% | 39,093 |
| Aug 15, 2025 | 1,374.99 | 1,374.99 | 1,344.00 | 1,344.96 | 1,344.96 | -1.45% | 43,147 |
| Aug 13, 2025 | 1,360.00 | 1,377.00 | 1,352.00 | 1,364.73 | 1,364.73 | -1.40% | 149,567 |
| Aug 12, 2025 | 1,395.00 | 1,399.00 | 1,377.00 | 1,384.12 | 1,344.12 | -0.29% | 103,266 |
| Aug 11, 2025 | 1,375.00 | 1,397.00 | 1,373.00 | 1,388.15 | 1,348.03 | 1.45% | 231,499 |
| Aug 8, 2025 | 1,343.00 | 1,378.00 | 1,335.00 | 1,368.36 | 1,328.82 | 2.33% | 627,458 |
| Aug 7, 2025 | 1,315.00 | 1,368.00 | 1,300.00 | 1,337.18 | 1,298.54 | 2.16% | 2,492,759 |
| Aug 6, 2025 | 1,319.94 | 1,327.00 | 1,303.00 | 1,308.94 | 1,271.11 | -0.33% | 138,119 |
| Aug 5, 2025 | 1,294.80 | 1,337.00 | 1,282.00 | 1,313.32 | 1,275.37 | 2.24% | 378,181 |
| Aug 4, 2025 | 1,290.00 | 1,295.00 | 1,280.40 | 1,284.49 | 1,247.37 | -0.23% | 85,771 |
| Aug 1, 2025 | 1,272.10 | 1,292.55 | 1,265.00 | 1,287.50 | 1,250.29 | 0.88% | 18,648 |
| Jul 31, 2025 | 1,294.00 | 1,295.00 | 1,270.00 | 1,276.26 | 1,239.38 | -0.33% | 22,332 |
| Jul 30, 2025 | 1,280.00 | 1,300.00 | 1,276.00 | 1,280.44 | 1,243.44 | -0.41% | 41,913 |
| Jul 29, 2025 | 1,310.00 | 1,319.00 | 1,283.00 | 1,285.68 | 1,248.53 | -1.46% | 108,592 |
| Jul 28, 2025 | 1,300.00 | 1,320.05 | 1,293.90 | 1,304.73 | 1,267.02 | 0.98% | 945,854 |
| Jul 25, 2025 | 1,275.00 | 1,294.00 | 1,270.20 | 1,292.05 | 1,254.71 | 1.01% | 8,678 |
| Jul 24, 2025 | 1,284.00 | 1,301.00 | 1,272.00 | 1,279.18 | 1,242.21 | -0.37% | 13,497 |
| Jul 23, 2025 | 1,296.00 | 1,319.00 | 1,280.00 | 1,283.93 | 1,246.83 | -1.20% | 17,169 |
| Jul 22, 2025 | 1,300.00 | 1,309.90 | 1,290.10 | 1,299.50 | 1,261.95 | -0.17% | 147,360 |
| Jul 21, 2025 | 1,300.00 | 1,305.00 | 1,290.00 | 1,301.76 | 1,264.14 | 0.12% | 211,076 |
| Jul 18, 2025 | 1,315.00 | 1,324.50 | 1,300.00 | 1,300.25 | 1,262.67 | -1.42% | 6,509 |
| Jul 17, 2025 | 1,300.51 | 1,324.00 | 1,292.00 | 1,319.04 | 1,280.92 | 0.84% | 40,925 |
| Jul 16, 2025 | 1,300.00 | 1,310.00 | 1,280.00 | 1,308.02 | 1,270.22 | 0.48% | 40,736 |
| Jul 15, 2025 | 1,320.16 | 1,330.00 | 1,285.00 | 1,301.78 | 1,264.16 | -1.87% | 27,869 |