Pakistan Tobacco Company Limited (PSX:PAKT)
Pakistan · Delayed Price · Currency is PKR 1,650.06
+36.92 (2.29%)
At close: Jan 30, 2026
Pakistan Tobacco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 1,624.11 | 1,635.00 | 1,610.01 | 1,630.08 | 1,630.08 | 0.60% | 8,917 |
| Jan 6, 2026 | 1,614.55 | 1,624.00 | 1,576.00 | 1,620.31 | 1,620.31 | 1.21% | 36,642 |
| Jan 5, 2026 | 1,610.00 | 1,610.00 | 1,575.00 | 1,601.01 | 1,601.01 | - | 4,972 |
| Jan 2, 2026 | 1,606.00 | 1,610.00 | 1,570.00 | 1,601.01 | 1,601.01 | 0.14% | 10,309 |
| Jan 1, 2026 | 1,543.50 | 1,604.00 | 1,532.01 | 1,598.76 | 1,598.76 | 3.70% | 75,898 |
| Dec 31, 2025 | 1,549.90 | 1,549.90 | 1,532.00 | 1,541.68 | 1,541.68 | 0.11% | 49,314 |
| Dec 30, 2025 | 1,555.00 | 1,560.55 | 1,530.00 | 1,540.00 | 1,540.00 | -0.49% | 12,603 |
| Dec 29, 2025 | 1,563.00 | 1,563.00 | 1,521.00 | 1,547.59 | 1,547.59 | 0.75% | 8,804 |
| Dec 26, 2025 | 1,522.00 | 1,547.85 | 1,515.16 | 1,536.05 | 1,536.05 | 1.06% | 2,852 |
| Dec 24, 2025 | 1,521.01 | 1,530.00 | 1,515.00 | 1,520.00 | 1,520.00 | -0.28% | 527 |
| Dec 23, 2025 | 1,540.00 | 1,540.00 | 1,510.00 | 1,524.34 | 1,524.34 | -0.71% | 1,787 |
| Dec 22, 2025 | 1,555.00 | 1,555.00 | 1,532.00 | 1,535.24 | 1,535.24 | -0.40% | 2,797 |
| Dec 19, 2025 | 1,550.00 | 1,568.00 | 1,536.00 | 1,541.43 | 1,541.43 | -0.15% | 15,050 |
| Dec 18, 2025 | 1,518.00 | 1,553.97 | 1,509.00 | 1,543.68 | 1,543.68 | 2.29% | 24,905 |
| Dec 17, 2025 | 1,500.00 | 1,512.98 | 1,500.00 | 1,509.11 | 1,509.11 | 0.60% | 23,313 |
| Dec 16, 2025 | 1,505.00 | 1,514.00 | 1,500.00 | 1,500.10 | 1,500.10 | -0.93% | 67,819 |
| Dec 15, 2025 | 1,505.00 | 1,524.99 | 1,498.00 | 1,514.21 | 1,514.21 | 1.13% | 19,174 |
| Dec 12, 2025 | 1,510.00 | 1,515.00 | 1,490.00 | 1,497.28 | 1,497.28 | -0.88% | 42,461 |
| Dec 11, 2025 | 1,509.99 | 1,529.90 | 1,508.00 | 1,510.58 | 1,510.58 | 0.39% | 12,913 |
| Dec 10, 2025 | 1,497.05 | 1,510.00 | 1,497.00 | 1,504.74 | 1,504.74 | 0.12% | 15,629 |
| Dec 9, 2025 | 1,524.99 | 1,528.00 | 1,495.10 | 1,502.98 | 1,502.98 | -0.36% | 21,263 |
| Dec 8, 2025 | 1,501.01 | 1,534.00 | 1,495.00 | 1,508.48 | 1,508.48 | 0.59% | 19,219 |
| Dec 5, 2025 | 1,549.89 | 1,549.89 | 1,492.00 | 1,499.66 | 1,499.66 | -2.81% | 71,236 |
| Dec 4, 2025 | 1,536.00 | 1,549.90 | 1,536.00 | 1,543.00 | 1,543.00 | 0.21% | 1,167 |
| Dec 3, 2025 | 1,545.00 | 1,557.00 | 1,536.00 | 1,539.84 | 1,539.84 | -0.71% | 1,599 |
| Dec 2, 2025 | 1,558.55 | 1,560.00 | 1,545.00 | 1,550.81 | 1,550.81 | 0.20% | 7,487 |
| Dec 1, 2025 | 1,554.00 | 1,560.00 | 1,537.00 | 1,547.77 | 1,547.77 | 0.56% | 21,735 |
| Nov 28, 2025 | 1,525.01 | 1,555.00 | 1,525.01 | 1,539.13 | 1,539.13 | -0.38% | 3,170 |
| Nov 27, 2025 | 1,540.00 | 1,580.00 | 1,528.00 | 1,545.06 | 1,545.06 | 0.46% | 4,169 |
| Nov 26, 2025 | 1,550.00 | 1,554.00 | 1,524.00 | 1,538.05 | 1,538.05 | -1.02% | 4,166 |
| Nov 25, 2025 | 1,555.55 | 1,564.99 | 1,540.00 | 1,553.87 | 1,553.87 | -0.08% | 2,587 |
| Nov 24, 2025 | 1,562.00 | 1,575.35 | 1,553.00 | 1,555.12 | 1,555.12 | -1.28% | 2,910 |
| Nov 21, 2025 | 1,580.00 | 1,595.00 | 1,560.00 | 1,575.35 | 1,575.35 | -0.17% | 2,438 |