Pakistan Tobacco Company Limited (PSX:PAKT)
Pakistan · Delayed Price · Currency is PKR 1,449.89
-10.01 (-0.69%)
At close: Jul 31, 2026
Pakistan Tobacco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1,467.00 | 1,467.00 | 1,440.56 | 1,459.90 | 1,459.90 | 0.01% | 3,529 |
| Jul 29, 2026 | 1,441.15 | 1,469.99 | 1,441.15 | 1,459.79 | 1,459.79 | 0.14% | 2,653 |
| Jul 28, 2026 | 1,458.00 | 1,485.00 | 1,440.56 | 1,457.70 | 1,457.70 | -0.16% | 12,736 |
| Jul 27, 2026 | 1,457.99 | 1,470.00 | 1,421.10 | 1,460.00 | 1,460.00 | 2.93% | 12,283 |
| Jul 24, 2026 | 1,456.00 | 1,457.80 | 1,380.00 | 1,418.44 | 1,418.44 | -1.90% | 25,148 |
| Jul 23, 2026 | 1,450.00 | 1,464.99 | 1,445.00 | 1,445.93 | 1,445.93 | -0.67% | 32,973 |
| Jul 22, 2026 | 1,459.99 | 1,468.99 | 1,445.00 | 1,455.69 | 1,455.69 | 0.07% | 61,182 |
| Jul 21, 2026 | 1,447.98 | 1,470.00 | 1,445.10 | 1,454.67 | 1,454.67 | 0.80% | 1,372 |
| Jul 20, 2026 | 1,444.00 | 1,445.00 | 1,436.13 | 1,443.11 | 1,443.11 | -0.09% | 1,976 |
| Jul 17, 2026 | 1,455.00 | 1,455.00 | 1,441.00 | 1,444.43 | 1,444.43 | -1.13% | 57,991 |
| Jul 16, 2026 | 1,469.00 | 1,480.00 | 1,455.00 | 1,460.90 | 1,460.90 | 0.15% | 18,237 |
| Jul 15, 2026 | 1,420.00 | 1,474.00 | 1,420.00 | 1,458.72 | 1,458.72 | 2.25% | 5,662 |
| Jul 14, 2026 | 1,471.80 | 1,480.00 | 1,419.00 | 1,426.60 | 1,426.60 | -2.80% | 8,766 |
| Jul 13, 2026 | 1,470.11 | 1,498.00 | 1,450.01 | 1,467.64 | 1,467.64 | -0.31% | 6,255 |
| Jul 10, 2026 | 1,490.00 | 1,490.00 | 1,461.00 | 1,472.15 | 1,472.15 | -0.46% | 2,741 |
| Jul 9, 2026 | 1,470.00 | 1,499.09 | 1,470.00 | 1,479.00 | 1,479.00 | 0.70% | 3,122 |
| Jul 8, 2026 | 1,499.99 | 1,510.00 | 1,456.00 | 1,468.76 | 1,468.76 | -2.28% | 16,698 |
| Jul 7, 2026 | 1,488.29 | 1,520.00 | 1,485.00 | 1,503.04 | 1,503.04 | 0.99% | 18,096 |
| Jul 6, 2026 | 1,465.00 | 1,490.00 | 1,453.00 | 1,488.29 | 1,488.29 | 2.41% | 86,239 |
| Jul 3, 2026 | 1,460.00 | 1,480.00 | 1,445.00 | 1,453.29 | 1,453.29 | - | 34,121 |
| Jul 2, 2026 | 1,448.99 | 1,498.00 | 1,434.00 | 1,453.36 | 1,453.36 | 0.89% | 34,457 |
| Jul 1, 2026 | 1,440.00 | 1,445.00 | 1,418.00 | 1,440.52 | 1,440.52 | 0.88% | 9,759 |
| Jun 30, 2026 | 1,427.00 | 1,437.00 | 1,415.00 | 1,428.02 | 1,428.02 | 1.00% | 2,642 |
| Jun 29, 2026 | 1,444.94 | 1,444.94 | 1,395.00 | 1,413.93 | 1,413.93 | -0.44% | 17,486 |
| Jun 24, 2026 | 1,400.00 | 1,434.99 | 1,400.00 | 1,420.25 | 1,420.25 | -1.18% | 5,682 |
| Jun 23, 2026 | 1,424.99 | 1,448.00 | 1,413.02 | 1,437.18 | 1,437.18 | 1.20% | 28,946 |
| Jun 22, 2026 | 1,410.00 | 1,434.00 | 1,410.00 | 1,420.10 | 1,420.10 | 1.27% | 13,004 |
| Jun 19, 2026 | 1,440.00 | 1,450.00 | 1,385.00 | 1,402.26 | 1,402.26 | -1.74% | 16,258 |
| Jun 18, 2026 | 1,360.00 | 1,450.00 | 1,360.00 | 1,427.10 | 1,427.10 | 5.35% | 163,677 |
| Jun 17, 2026 | 1,342.00 | 1,358.99 | 1,336.53 | 1,354.66 | 1,354.66 | 1.03% | 4,217 |
| Jun 16, 2026 | 1,348.99 | 1,350.00 | 1,330.00 | 1,340.87 | 1,340.87 | 0.07% | 17,807 |
| Jun 15, 2026 | 1,345.00 | 1,360.00 | 1,335.11 | 1,339.99 | 1,339.99 | 0.71% | 15,800 |
| Jun 12, 2026 | 1,315.00 | 1,345.00 | 1,315.00 | 1,330.54 | 1,330.54 | 1.38% | 32,704 |
| Jun 11, 2026 | 1,318.00 | 1,324.99 | 1,305.00 | 1,312.43 | 1,312.43 | -0.27% | 2,415 |
| Jun 10, 2026 | 1,328.67 | 1,329.99 | 1,315.00 | 1,316.02 | 1,316.02 | -0.95% | 2,305 |
| Jun 9, 2026 | 1,330.00 | 1,330.00 | 1,320.00 | 1,328.67 | 1,328.67 | 0.62% | 2,341 |
| Jun 8, 2026 | 1,334.11 | 1,339.99 | 1,315.00 | 1,320.53 | 1,320.53 | -1.12% | 3,562 |
| Jun 5, 2026 | 1,348.90 | 1,348.90 | 1,334.00 | 1,335.50 | 1,335.50 | -0.28% | 3,952 |
| Jun 4, 2026 | 1,347.00 | 1,351.99 | 1,336.50 | 1,339.28 | 1,339.28 | -0.05% | 5,480 |
| Jun 3, 2026 | 1,347.00 | 1,351.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.61% | 4,689 |
| Jun 2, 2026 | 1,337.55 | 1,350.00 | 1,335.00 | 1,348.23 | 1,348.23 | 0.41% | 4,723 |
| Jun 1, 2026 | 1,352.88 | 1,352.88 | 1,337.11 | 1,342.74 | 1,342.74 | -0.34% | 1,378 |
| May 29, 2026 | 1,340.00 | 1,354.99 | 1,334.05 | 1,347.33 | 1,347.33 | - | 12,672 |
| May 25, 2026 | 1,347.55 | 1,357.00 | 1,334.00 | 1,347.32 | 1,347.32 | 0.75% | 27,240 |
| May 22, 2026 | 1,326.00 | 1,345.00 | 1,301.12 | 1,337.34 | 1,337.34 | 0.87% | 2,903 |
| May 21, 2026 | 1,324.90 | 1,335.00 | 1,311.00 | 1,325.77 | 1,325.77 | 1.39% | 2,644 |
| May 20, 2026 | 1,362.00 | 1,369.98 | 1,299.99 | 1,307.63 | 1,307.63 | -3.85% | 515,684 |
| May 19, 2026 | 1,360.00 | 1,370.00 | 1,345.05 | 1,360.00 | 1,360.00 | 0.27% | 4,684 |
| May 18, 2026 | 1,375.03 | 1,375.03 | 1,350.00 | 1,356.31 | 1,356.31 | -1.36% | 62,635 |
| May 15, 2026 | 1,384.00 | 1,399.99 | 1,374.02 | 1,375.00 | 1,375.00 | -1.60% | 10,246 |