Pakistan Tobacco Company Limited (PSX:PAKT)
Pakistan · Delayed Price · Currency is PKR 1,322.09
-5.86 (-0.44%)
At close: Aug 29, 2025
Pakistan Tobacco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,320.01 | 1,339.50 | 1,320.00 | 1,322.09 | 1,322.09 | -0.44% | 5,749 |
| Aug 28, 2025 | 1,322.01 | 1,330.00 | 1,315.00 | 1,327.95 | 1,327.95 | 0.52% | 76,161 |
| Aug 27, 2025 | 1,344.74 | 1,344.74 | 1,315.00 | 1,321.14 | 1,321.14 | -1.26% | 27,061 |
| Aug 26, 2025 | 1,342.10 | 1,350.00 | 1,335.00 | 1,338.04 | 1,338.04 | -0.23% | 11,803 |
| Aug 25, 2025 | 1,358.10 | 1,360.00 | 1,340.00 | 1,341.07 | 1,341.07 | -1.00% | 21,782 |
| Aug 22, 2025 | 1,355.00 | 1,370.00 | 1,351.10 | 1,354.57 | 1,354.57 | -0.73% | 22,930 |
| Aug 21, 2025 | 1,341.00 | 1,373.44 | 1,330.05 | 1,364.54 | 1,364.54 | 1.27% | 122,617 |
| Aug 20, 2025 | 1,355.00 | 1,355.00 | 1,326.00 | 1,347.37 | 1,347.37 | 0.53% | 131,879 |
| Aug 19, 2025 | 1,335.00 | 1,360.00 | 1,335.00 | 1,340.24 | 1,340.24 | -1.02% | 15,702 |
| Aug 18, 2025 | 1,344.96 | 1,362.00 | 1,300.50 | 1,354.00 | 1,354.00 | 0.67% | 39,093 |
| Aug 15, 2025 | 1,374.99 | 1,374.99 | 1,344.00 | 1,344.96 | 1,344.96 | -1.45% | 43,147 |
| Aug 13, 2025 | 1,360.00 | 1,377.00 | 1,352.00 | 1,364.73 | 1,364.73 | -1.40% | 149,567 |
| Aug 12, 2025 | 1,395.00 | 1,399.00 | 1,377.00 | 1,384.12 | 1,344.12 | -0.29% | 103,266 |
| Aug 11, 2025 | 1,375.00 | 1,397.00 | 1,373.00 | 1,388.15 | 1,348.03 | 1.45% | 231,499 |
| Aug 8, 2025 | 1,343.00 | 1,378.00 | 1,335.00 | 1,368.36 | 1,328.82 | 2.33% | 627,458 |
| Aug 7, 2025 | 1,315.00 | 1,368.00 | 1,300.00 | 1,337.18 | 1,298.54 | 2.16% | 2,492,759 |
| Aug 6, 2025 | 1,319.94 | 1,327.00 | 1,303.00 | 1,308.94 | 1,271.11 | -0.33% | 138,119 |
| Aug 5, 2025 | 1,294.80 | 1,337.00 | 1,282.00 | 1,313.32 | 1,275.37 | 2.24% | 378,181 |
| Aug 4, 2025 | 1,290.00 | 1,295.00 | 1,280.40 | 1,284.49 | 1,247.37 | -0.23% | 85,771 |
| Aug 1, 2025 | 1,272.10 | 1,292.55 | 1,265.00 | 1,287.50 | 1,250.29 | 0.88% | 18,648 |
| Jul 31, 2025 | 1,294.00 | 1,295.00 | 1,270.00 | 1,276.26 | 1,239.38 | -0.33% | 22,332 |
| Jul 30, 2025 | 1,280.00 | 1,300.00 | 1,276.00 | 1,280.44 | 1,243.44 | -0.41% | 41,913 |
| Jul 29, 2025 | 1,310.00 | 1,319.00 | 1,283.00 | 1,285.68 | 1,248.53 | -1.46% | 108,592 |
| Jul 28, 2025 | 1,300.00 | 1,320.05 | 1,293.90 | 1,304.73 | 1,267.02 | 0.98% | 945,854 |
| Jul 25, 2025 | 1,275.00 | 1,294.00 | 1,270.20 | 1,292.05 | 1,254.71 | 1.01% | 8,678 |
| Jul 24, 2025 | 1,284.00 | 1,301.00 | 1,272.00 | 1,279.18 | 1,242.21 | -0.37% | 13,497 |
| Jul 23, 2025 | 1,296.00 | 1,319.00 | 1,280.00 | 1,283.93 | 1,246.83 | -1.20% | 17,169 |
| Jul 22, 2025 | 1,300.00 | 1,309.90 | 1,290.10 | 1,299.50 | 1,261.95 | -0.17% | 147,360 |
| Jul 21, 2025 | 1,300.00 | 1,305.00 | 1,290.00 | 1,301.76 | 1,264.14 | 0.12% | 211,076 |
| Jul 18, 2025 | 1,315.00 | 1,324.50 | 1,300.00 | 1,300.25 | 1,262.67 | -1.42% | 6,509 |
| Jul 17, 2025 | 1,300.51 | 1,324.00 | 1,292.00 | 1,319.04 | 1,280.92 | 0.84% | 40,925 |
| Jul 16, 2025 | 1,300.00 | 1,310.00 | 1,280.00 | 1,308.02 | 1,270.22 | 0.48% | 40,736 |
| Jul 15, 2025 | 1,320.16 | 1,330.00 | 1,285.00 | 1,301.78 | 1,264.16 | -1.87% | 27,869 |
| Jul 14, 2025 | 1,335.00 | 1,359.00 | 1,315.00 | 1,326.59 | 1,288.25 | -0.06% | 57,327 |
| Jul 11, 2025 | 1,300.00 | 1,348.50 | 1,300.00 | 1,327.33 | 1,288.97 | 1.70% | 92,759 |
| Jul 10, 2025 | 1,280.00 | 1,311.00 | 1,271.00 | 1,305.16 | 1,267.44 | 1.96% | 48,389 |
| Jul 9, 2025 | 1,278.37 | 1,288.95 | 1,265.00 | 1,280.07 | 1,243.08 | 0.13% | 52,894 |
| Jul 8, 2025 | 1,308.00 | 1,320.00 | 1,270.00 | 1,278.37 | 1,241.43 | -1.41% | 70,113 |
| Jul 7, 2025 | 1,278.68 | 1,305.00 | 1,260.00 | 1,296.67 | 1,259.20 | 2.59% | 220,478 |
| Jul 4, 2025 | 1,239.00 | 1,269.00 | 1,235.00 | 1,263.92 | 1,227.39 | 2.54% | 320,582 |
| Jul 3, 2025 | 1,258.49 | 1,258.49 | 1,225.00 | 1,232.67 | 1,197.05 | -0.95% | 18,188 |
| Jul 2, 2025 | 1,259.80 | 1,279.90 | 1,240.00 | 1,244.54 | 1,208.57 | -0.56% | 29,154 |
| Jul 1, 2025 | 1,280.11 | 1,289.00 | 1,250.00 | 1,251.60 | 1,215.43 | -1.52% | 239,356 |
| Jun 30, 2025 | 1,201.10 | 1,289.99 | 1,200.00 | 1,270.88 | 1,234.15 | 5.98% | 359,377 |
| Jun 27, 2025 | 1,184.20 | 1,219.00 | 1,184.00 | 1,199.14 | 1,164.49 | 1.30% | 699,782 |
| Jun 26, 2025 | 1,170.00 | 1,222.00 | 1,157.00 | 1,183.76 | 1,149.55 | 2.08% | 702,691 |
| Jun 25, 2025 | 1,170.10 | 1,170.10 | 1,157.10 | 1,159.59 | 1,126.08 | -1.43% | 178,260 |
| Jun 24, 2025 | 1,171.99 | 1,187.00 | 1,160.00 | 1,176.36 | 1,142.36 | 2.29% | 10,684 |
| Jun 23, 2025 | 1,150.00 | 1,174.00 | 1,140.01 | 1,149.99 | 1,116.76 | -0.23% | 595 |
| Jun 20, 2025 | 1,160.00 | 1,185.00 | 1,149.99 | 1,152.63 | 1,119.32 | -0.65% | 100,211 |