Pakistan Tobacco Company Limited (PSX:PAKT)
Pakistan · Delayed Price · Currency is PKR 1,284.88
+10.42 (0.82%)
At close: Mar 19, 2026
Pakistan Tobacco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1,263.00 | 1,295.00 | 1,231.11 | 1,284.88 | 1,284.88 | 0.82% | 33,061 |
| Mar 18, 2026 | 1,275.00 | 1,275.00 | 1,250.55 | 1,274.46 | 1,274.46 | 1.23% | 911 |
| Mar 17, 2026 | 1,274.55 | 1,275.00 | 1,235.00 | 1,259.02 | 1,259.02 | 1.08% | 4,137 |
| Mar 16, 2026 | 1,295.00 | 1,295.00 | 1,235.00 | 1,245.60 | 1,245.60 | -3.87% | 4,085 |
| Mar 13, 2026 | 1,289.90 | 1,320.00 | 1,251.00 | 1,295.76 | 1,295.76 | 1.54% | 9,737 |
| Mar 12, 2026 | 1,275.00 | 1,300.00 | 1,240.00 | 1,276.11 | 1,276.11 | 2.74% | 22,757 |
| Mar 11, 2026 | 1,280.00 | 1,280.00 | 1,240.00 | 1,242.13 | 1,242.13 | -0.06% | 5,391 |
| Mar 10, 2026 | 1,207.80 | 1,299.00 | 1,207.80 | 1,242.84 | 1,242.84 | 5.06% | 7,519 |
| Mar 9, 2026 | 1,250.98 | 1,250.98 | 1,160.00 | 1,183.00 | 1,183.00 | -5.43% | 11,529 |
| Mar 6, 2026 | 1,299.98 | 1,299.98 | 1,250.00 | 1,250.98 | 1,250.98 | -1.56% | 23,081 |
| Mar 5, 2026 | 1,230.00 | 1,299.00 | 1,211.00 | 1,270.85 | 1,270.85 | 3.30% | 15,938 |
| Mar 4, 2026 | 1,200.01 | 1,260.00 | 1,200.01 | 1,230.28 | 1,230.28 | -2.39% | 8,329 |
| Mar 3, 2026 | 1,295.00 | 1,305.00 | 1,245.00 | 1,260.39 | 1,260.39 | 0.83% | 75,968 |
| Mar 2, 2026 | 1,302.00 | 1,302.01 | 1,249.98 | 1,249.98 | 1,249.98 | -10.00% | 30,318 |
| Feb 27, 2026 | 1,379.95 | 1,438.00 | 1,319.60 | 1,388.87 | 1,388.87 | 0.17% | 30,735 |
| Feb 26, 2026 | 1,500.00 | 1,500.00 | 1,351.10 | 1,386.56 | 1,386.56 | -7.57% | 45,521 |
| Feb 25, 2026 | 1,500.00 | 1,508.00 | 1,481.06 | 1,500.04 | 1,500.04 | -0.05% | 17,476 |
| Feb 24, 2026 | 1,510.00 | 1,540.00 | 1,480.00 | 1,500.80 | 1,500.80 | -0.87% | 17,989 |
| Feb 23, 2026 | 1,530.00 | 1,595.00 | 1,510.00 | 1,514.00 | 1,514.00 | -4.20% | 11,666 |
| Feb 20, 2026 | 1,565.00 | 1,590.00 | 1,502.00 | 1,580.39 | 1,580.39 | 2.35% | 4,849 |
| Feb 19, 2026 | 1,593.55 | 1,599.00 | 1,540.00 | 1,544.12 | 1,544.12 | -3.10% | 6,140 |
| Feb 18, 2026 | 1,589.00 | 1,609.96 | 1,570.00 | 1,593.55 | 1,593.55 | 1.86% | 29,020 |
| Feb 17, 2026 | 1,599.00 | 1,599.00 | 1,560.00 | 1,564.42 | 1,564.42 | -0.83% | 7,379 |
| Feb 16, 2026 | 1,591.00 | 1,619.00 | 1,566.00 | 1,577.53 | 1,577.53 | -2.30% | 6,778 |
| Feb 13, 2026 | 1,607.99 | 1,620.00 | 1,590.00 | 1,614.74 | 1,614.74 | 0.93% | 10,223 |
| Feb 12, 2026 | 1,619.00 | 1,619.00 | 1,581.00 | 1,599.82 | 1,599.82 | 0.76% | 8,580 |
| Feb 11, 2026 | 1,580.00 | 1,613.99 | 1,550.01 | 1,587.80 | 1,587.80 | 0.81% | 14,473 |
| Feb 10, 2026 | 1,622.00 | 1,622.00 | 1,575.00 | 1,575.00 | 1,575.00 | -1.58% | 14,597 |
| Feb 9, 2026 | 1,599.99 | 1,638.90 | 1,599.86 | 1,600.22 | 1,600.22 | -0.71% | 5,818 |
| Feb 6, 2026 | 1,620.02 | 1,650.00 | 1,599.00 | 1,611.68 | 1,611.68 | -0.95% | 10,864 |
| Feb 4, 2026 | 1,639.00 | 1,639.00 | 1,620.01 | 1,627.08 | 1,627.08 | 0.25% | 1,587 |
| Feb 3, 2026 | 1,640.00 | 1,659.00 | 1,621.10 | 1,623.08 | 1,623.08 | -1.03% | 5,702 |
| Feb 2, 2026 | 1,620.55 | 1,669.80 | 1,620.55 | 1,640.00 | 1,640.00 | -0.61% | 3,891 |
| Jan 30, 2026 | 1,630.00 | 1,659.99 | 1,615.00 | 1,650.06 | 1,650.06 | 2.29% | 21,532 |
| Jan 29, 2026 | 1,655.00 | 1,665.00 | 1,601.10 | 1,613.14 | 1,613.14 | -2.59% | 10,015 |
| Jan 28, 2026 | 1,664.49 | 1,680.00 | 1,630.00 | 1,655.95 | 1,655.95 | 0.12% | 7,058 |
| Jan 27, 2026 | 1,685.00 | 1,685.00 | 1,649.50 | 1,654.02 | 1,654.02 | -0.22% | 3,057 |
| Jan 26, 2026 | 1,651.00 | 1,690.00 | 1,651.00 | 1,657.72 | 1,657.72 | 0.42% | 10,262 |
| Jan 23, 2026 | 1,642.00 | 1,669.00 | 1,615.00 | 1,650.77 | 1,650.77 | 1.47% | 30,739 |
| Jan 22, 2026 | 1,642.19 | 1,642.19 | 1,601.00 | 1,626.78 | 1,626.78 | -0.94% | 4,033 |
| Jan 21, 2026 | 1,650.00 | 1,650.00 | 1,601.50 | 1,642.20 | 1,642.20 | -0.21% | 8,181 |
| Jan 20, 2026 | 1,625.00 | 1,648.00 | 1,620.00 | 1,645.64 | 1,645.64 | 0.72% | 18,850 |
| Jan 19, 2026 | 1,630.20 | 1,636.00 | 1,621.00 | 1,633.93 | 1,633.93 | -0.17% | 5,044 |
| Jan 16, 2026 | 1,620.00 | 1,647.88 | 1,600.55 | 1,636.64 | 1,636.64 | 1.67% | 4,322 |
| Jan 15, 2026 | 1,624.00 | 1,624.00 | 1,591.01 | 1,609.78 | 1,609.78 | 0.62% | 705 |
| Jan 14, 2026 | 1,634.55 | 1,634.55 | 1,599.00 | 1,599.94 | 1,599.94 | -1.59% | 414,000 |
| Jan 13, 2026 | 1,626.09 | 1,638.00 | 1,615.00 | 1,625.80 | 1,625.80 | -0.02% | 3,154 |
| Jan 12, 2026 | 1,638.00 | 1,650.00 | 1,615.00 | 1,626.09 | 1,626.09 | -0.29% | 18,785 |
| Jan 9, 2026 | 1,648.80 | 1,648.80 | 1,611.00 | 1,630.76 | 1,630.76 | -0.66% | 7,694 |
| Jan 8, 2026 | 1,629.00 | 1,650.00 | 1,615.00 | 1,641.61 | 1,641.61 | 0.71% | 36,562 |