Pakistan Tobacco Company Limited (PSX:PAKT)
Pakistan · Delayed Price · Currency is PKR 1,630.76
-10.85 (-0.66%)
At close: Jan 9, 2026
Pakistan Tobacco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 1,577.85 | 1,580.00 | 1,570.01 | 1,578.00 | 1,578.00 | 0.23% | 484 |
| Nov 19, 2025 | 1,578.00 | 1,578.00 | 1,565.00 | 1,574.33 | 1,574.33 | 0.26% | 1,126 |
| Nov 18, 2025 | 1,565.07 | 1,586.00 | 1,560.00 | 1,570.30 | 1,570.30 | 0.02% | 2,410 |
| Nov 17, 2025 | 1,584.00 | 1,584.00 | 1,563.20 | 1,570.00 | 1,570.00 | -0.63% | 1,628 |
| Nov 14, 2025 | 1,561.00 | 1,584.00 | 1,559.55 | 1,579.88 | 1,579.88 | -0.15% | 1,287 |
| Nov 13, 2025 | 1,598.95 | 1,598.95 | 1,550.01 | 1,582.25 | 1,582.25 | 0.76% | 1,765 |
| Nov 12, 2025 | 1,561.00 | 1,580.00 | 1,561.00 | 1,570.33 | 1,570.33 | 0.63% | 3,945 |
| Nov 11, 2025 | 1,604.15 | 1,604.15 | 1,559.00 | 1,560.45 | 1,560.45 | -2.71% | 4,758 |
| Nov 10, 2025 | 1,613.00 | 1,616.00 | 1,581.00 | 1,603.97 | 1,603.97 | -0.55% | 2,213 |
| Nov 7, 2025 | 1,505.00 | 1,670.00 | 1,505.00 | 1,612.78 | 1,612.78 | 3.52% | 21,809 |
| Nov 6, 2025 | 1,579.99 | 1,579.99 | 1,542.00 | 1,558.00 | 1,558.00 | 1.17% | 639 |
| Nov 5, 2025 | 1,578.00 | 1,597.95 | 1,538.00 | 1,540.01 | 1,540.01 | -3.16% | 6,681 |
| Nov 4, 2025 | 1,590.00 | 1,609.00 | 1,577.55 | 1,590.34 | 1,590.34 | 0.01% | 4,129 |
| Nov 3, 2025 | 1,557.55 | 1,598.99 | 1,557.55 | 1,590.26 | 1,590.26 | 0.89% | 2,783 |
| Oct 31, 2025 | 1,555.00 | 1,589.00 | 1,555.00 | 1,576.20 | 1,576.20 | 1.72% | 4,117 |