Pakistan Tobacco Company Limited (PSX:PAKT)
Pakistan · Delayed Price · Currency is PKR 1,577.70
+6.43 (0.41%)
At close: Oct 15, 2025
Pakistan Tobacco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 1,595.00 | 1,595.00 | 1,549.99 | 1,577.70 | 1,577.70 | 0.41% | 6,590 |
| Oct 14, 2025 | 1,519.18 | 1,589.00 | 1,519.18 | 1,571.27 | 1,571.27 | 3.43% | 13,302 |
| Oct 13, 2025 | 1,566.69 | 1,600.00 | 1,461.00 | 1,519.18 | 1,519.18 | -3.03% | 12,640 |
| Oct 10, 2025 | 1,581.01 | 1,600.00 | 1,560.00 | 1,566.69 | 1,566.69 | -1.15% | 16,489 |
| Oct 9, 2025 | 1,601.00 | 1,630.00 | 1,580.00 | 1,584.90 | 1,584.90 | -0.45% | 19,012 |
| Oct 8, 2025 | 1,590.01 | 1,609.00 | 1,590.00 | 1,592.03 | 1,592.03 | -0.12% | 4,860 |
| Oct 7, 2025 | 1,615.00 | 1,620.00 | 1,580.00 | 1,593.98 | 1,593.98 | -2.14% | 12,286 |
| Oct 6, 2025 | 1,645.00 | 1,645.00 | 1,600.00 | 1,628.76 | 1,628.76 | -0.51% | 15,546 |
| Oct 3, 2025 | 1,600.00 | 1,675.00 | 1,600.00 | 1,637.04 | 1,637.04 | 2.14% | 46,878 |
| Oct 2, 2025 | 1,630.00 | 1,635.00 | 1,596.50 | 1,602.81 | 1,602.81 | -2.36% | 26,695 |
| Oct 1, 2025 | 1,626.00 | 1,649.00 | 1,620.00 | 1,641.51 | 1,611.65 | 0.92% | 11,937 |
| Sep 30, 2025 | 1,644.55 | 1,649.99 | 1,620.00 | 1,626.62 | 1,597.03 | -0.59% | 5,797 |
| Sep 29, 2025 | 1,684.00 | 1,684.00 | 1,621.00 | 1,636.32 | 1,606.55 | -0.77% | 21,054 |
| Sep 26, 2025 | 1,650.00 | 1,720.00 | 1,611.00 | 1,649.08 | 1,619.08 | 0.15% | 143,005 |
| Sep 25, 2025 | 1,619.00 | 1,663.00 | 1,616.00 | 1,646.56 | 1,616.60 | 1.38% | 94,735 |
| Sep 24, 2025 | 1,630.00 | 1,635.00 | 1,610.00 | 1,624.13 | 1,594.58 | -0.11% | 13,825 |
| Sep 23, 2025 | 1,588.00 | 1,649.89 | 1,587.00 | 1,625.85 | 1,596.27 | 3.06% | 36,456 |
| Sep 22, 2025 | 1,620.00 | 1,620.00 | 1,565.00 | 1,577.62 | 1,548.92 | -0.84% | 10,238 |
| Sep 19, 2025 | 1,513.00 | 1,662.90 | 1,503.00 | 1,590.98 | 1,562.04 | 5.13% | 42,069 |
| Sep 18, 2025 | 1,509.00 | 1,520.00 | 1,497.02 | 1,513.28 | 1,485.75 | 0.55% | 23,514 |
| Sep 17, 2025 | 1,518.00 | 1,519.00 | 1,500.00 | 1,505.04 | 1,477.66 | -0.69% | 23,595 |
| Sep 16, 2025 | 1,518.00 | 1,518.00 | 1,504.05 | 1,515.45 | 1,487.88 | 0.63% | 20,539 |
| Sep 15, 2025 | 1,510.00 | 1,520.00 | 1,492.00 | 1,505.99 | 1,478.59 | 0.65% | 28,102 |
| Sep 12, 2025 | 1,512.20 | 1,539.00 | 1,485.00 | 1,496.32 | 1,469.10 | -1.00% | 64,110 |
| Sep 11, 2025 | 1,439.00 | 1,529.00 | 1,439.00 | 1,511.36 | 1,483.86 | 5.88% | 200,556 |
| Sep 10, 2025 | 1,357.10 | 1,434.50 | 1,357.10 | 1,427.48 | 1,401.51 | 4.35% | 99,055 |
| Sep 9, 2025 | 1,360.00 | 1,373.00 | 1,352.00 | 1,368.03 | 1,343.14 | 0.64% | 13,344 |
| Sep 8, 2025 | 1,354.74 | 1,360.00 | 1,330.01 | 1,359.35 | 1,334.62 | 1.19% | 24,072 |
| Sep 5, 2025 | 1,350.00 | 1,359.00 | 1,336.22 | 1,343.37 | 1,318.93 | -0.04% | 17,326 |
| Sep 4, 2025 | 1,339.00 | 1,360.00 | 1,331.10 | 1,343.86 | 1,319.41 | 0.65% | 58,579 |
| Sep 3, 2025 | 1,339.11 | 1,344.94 | 1,324.88 | 1,335.22 | 1,310.93 | -0.29% | 16,816 |
| Sep 2, 2025 | 1,325.00 | 1,344.00 | 1,325.00 | 1,339.11 | 1,314.75 | 0.69% | 9,712 |
| Sep 1, 2025 | 1,304.00 | 1,332.00 | 1,304.00 | 1,329.91 | 1,305.71 | 0.59% | 34,316 |
| Aug 29, 2025 | 1,320.01 | 1,339.50 | 1,320.00 | 1,322.09 | 1,298.04 | -0.44% | 5,749 |
| Aug 28, 2025 | 1,322.01 | 1,330.00 | 1,315.00 | 1,327.95 | 1,303.79 | 0.52% | 76,161 |
| Aug 27, 2025 | 1,344.74 | 1,344.74 | 1,315.00 | 1,321.14 | 1,297.10 | -1.26% | 27,061 |
| Aug 26, 2025 | 1,342.10 | 1,350.00 | 1,335.00 | 1,338.04 | 1,313.70 | -0.23% | 11,803 |
| Aug 25, 2025 | 1,358.10 | 1,360.00 | 1,340.00 | 1,341.07 | 1,316.67 | -1.00% | 21,782 |
| Aug 22, 2025 | 1,355.00 | 1,370.00 | 1,351.10 | 1,354.57 | 1,329.93 | -0.73% | 22,930 |
| Aug 21, 2025 | 1,341.00 | 1,373.44 | 1,330.05 | 1,364.54 | 1,339.71 | 1.27% | 122,617 |
| Aug 20, 2025 | 1,355.00 | 1,355.00 | 1,326.00 | 1,347.37 | 1,322.86 | 0.53% | 131,879 |
| Aug 19, 2025 | 1,335.00 | 1,360.00 | 1,335.00 | 1,340.24 | 1,315.86 | -1.02% | 15,702 |
| Aug 18, 2025 | 1,344.96 | 1,362.00 | 1,300.50 | 1,354.00 | 1,329.37 | 0.67% | 39,093 |
| Aug 15, 2025 | 1,374.99 | 1,374.99 | 1,344.00 | 1,344.96 | 1,320.49 | -1.45% | 43,147 |
| Aug 13, 2025 | 1,360.00 | 1,377.00 | 1,352.00 | 1,364.73 | 1,339.90 | -1.40% | 149,567 |
| Aug 12, 2025 | 1,395.00 | 1,399.00 | 1,377.00 | 1,384.12 | 1,319.67 | -0.29% | 103,266 |
| Aug 11, 2025 | 1,375.00 | 1,397.00 | 1,373.00 | 1,388.15 | 1,323.51 | 1.45% | 231,499 |
| Aug 8, 2025 | 1,343.00 | 1,378.00 | 1,335.00 | 1,368.36 | 1,304.64 | 2.33% | 627,458 |
| Aug 7, 2025 | 1,315.00 | 1,368.00 | 1,300.00 | 1,337.18 | 1,274.91 | 2.16% | 2,492,759 |
| Aug 6, 2025 | 1,319.94 | 1,327.00 | 1,303.00 | 1,308.94 | 1,247.99 | -0.33% | 138,119 |