Pakistan Tobacco Company Limited (PSX:PAKT)
Pakistan flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20251,588.001,649.891,587.001,625.851,625.853.06%36,456
Sep 22, 20251,620.001,620.001,565.001,577.621,577.62-0.84%10,238
Sep 19, 20251,513.001,662.901,503.001,590.981,590.985.13%42,069
Sep 18, 20251,509.001,520.001,497.021,513.281,513.280.55%23,514
Sep 17, 20251,518.001,519.001,500.001,505.041,505.04-0.69%23,595
Sep 16, 20251,518.001,518.001,504.051,515.451,515.450.63%20,539
Sep 15, 20251,510.001,520.001,492.001,505.991,505.990.65%28,102
Sep 12, 20251,512.201,539.001,485.001,496.321,496.32-1.00%64,110
Sep 11, 20251,439.001,529.001,439.001,511.361,511.365.88%200,556
Sep 10, 20251,357.101,434.501,357.101,427.481,427.484.35%99,055
Sep 9, 20251,360.001,373.001,352.001,368.031,368.030.64%13,344
Sep 8, 20251,354.741,360.001,330.011,359.351,359.351.19%24,072
Sep 5, 20251,350.001,359.001,336.221,343.371,343.37-0.04%17,326
Sep 4, 20251,339.001,360.001,331.101,343.861,343.860.65%58,579
Sep 3, 20251,339.111,344.941,324.881,335.221,335.22-0.29%16,816
Sep 2, 20251,325.001,344.001,325.001,339.111,339.110.69%9,712
Sep 1, 20251,304.001,332.001,304.001,329.911,329.910.59%34,316
Aug 29, 20251,320.011,339.501,320.001,322.091,322.09-0.44%5,749
Aug 28, 20251,322.011,330.001,315.001,327.951,327.950.52%76,161
Aug 27, 20251,344.741,344.741,315.001,321.141,321.14-1.26%27,061
Aug 26, 20251,342.101,350.001,335.001,338.041,338.04-0.23%11,803
Aug 25, 20251,358.101,360.001,340.001,341.071,341.07-1.00%21,782
Aug 22, 20251,355.001,370.001,351.101,354.571,354.57-0.73%22,930
Aug 21, 20251,341.001,373.441,330.051,364.541,364.541.27%122,617
Aug 20, 20251,355.001,355.001,326.001,347.371,347.370.53%131,879
Aug 19, 20251,335.001,360.001,335.001,340.241,340.24-1.02%15,702
Aug 18, 20251,344.961,362.001,300.501,354.001,354.000.67%39,093
Aug 15, 20251,374.991,374.991,344.001,344.961,344.96-1.45%43,147
Aug 13, 20251,360.001,377.001,352.001,364.731,364.73-1.40%149,567
Aug 12, 20251,395.001,399.001,377.001,384.121,344.12-0.29%103,266
Aug 11, 20251,375.001,397.001,373.001,388.151,348.031.45%231,499
Aug 8, 20251,343.001,378.001,335.001,368.361,328.822.33%627,458
Aug 7, 20251,315.001,368.001,300.001,337.181,298.542.16%2,492,759
Aug 6, 20251,319.941,327.001,303.001,308.941,271.11-0.33%138,119
Aug 5, 20251,294.801,337.001,282.001,313.321,275.372.24%378,181
Aug 4, 20251,290.001,295.001,280.401,284.491,247.37-0.23%85,771
Aug 1, 20251,272.101,292.551,265.001,287.501,250.290.88%18,648
Jul 31, 20251,294.001,295.001,270.001,276.261,239.38-0.33%22,332
Jul 30, 20251,280.001,300.001,276.001,280.441,243.44-0.41%41,913
Jul 29, 20251,310.001,319.001,283.001,285.681,248.53-1.46%108,592
Jul 28, 20251,300.001,320.051,293.901,304.731,267.020.98%945,854
Jul 25, 20251,275.001,294.001,270.201,292.051,254.711.01%8,678
Jul 24, 20251,284.001,301.001,272.001,279.181,242.21-0.37%13,497
Jul 23, 20251,296.001,319.001,280.001,283.931,246.83-1.20%17,169
Jul 22, 20251,300.001,309.901,290.101,299.501,261.95-0.17%147,360
Jul 21, 20251,300.001,305.001,290.001,301.761,264.140.12%211,076
Jul 18, 20251,315.001,324.501,300.001,300.251,262.67-1.42%6,509
Jul 17, 20251,300.511,324.001,292.001,319.041,280.920.84%40,925
Jul 16, 20251,300.001,310.001,280.001,308.021,270.220.48%40,736
Jul 15, 20251,320.161,330.001,285.001,301.781,264.16-1.87%27,869