Pakistan Tobacco Company Limited (PSX:PAKT)
Pakistan · Delayed Price · Currency is PKR 1,411.99
-5.31 (-0.37%)
At close: Oct 13, 2026
Pakistan Tobacco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 1,410.00 | 1,418.00 | 1,395.00 | 1,411.99 | 1,411.99 | -0.37% | 807 |
| Oct 12, 2026 | 1,395.00 | 1,430.00 | 1,395.00 | 1,417.30 | 1,417.30 | 1.60% | 11,267 |
| Oct 9, 2026 | 1,405.00 | 1,405.00 | 1,385.00 | 1,395.02 | 1,395.02 | 0.25% | 342 |
| Oct 8, 2026 | 1,399.40 | 1,407.00 | 1,380.00 | 1,391.55 | 1,391.55 | -0.56% | 1,252 |
| Oct 7, 2026 | 1,392.12 | 1,408.00 | 1,392.11 | 1,399.37 | 1,399.37 | -0.12% | 81 |
| Oct 6, 2026 | 1,397.90 | 1,403.00 | 1,392.20 | 1,401.00 | 1,401.00 | 0.52% | 4,626 |
| Oct 5, 2026 | 1,400.00 | 1,400.00 | 1,385.00 | 1,393.69 | 1,393.69 | -0.44% | 7,993 |
| Oct 2, 2026 | 1,407.99 | 1,408.00 | 1,385.44 | 1,399.87 | 1,399.87 | 0.26% | 5,142 |
| Oct 1, 2026 | 1,380.55 | 1,409.55 | 1,380.55 | 1,396.25 | 1,396.25 | -0.09% | 2,131 |
| Sep 30, 2026 | 1,390.00 | 1,418.00 | 1,390.00 | 1,397.49 | 1,397.49 | -0.31% | 1,668 |
| Sep 29, 2026 | 1,409.00 | 1,409.00 | 1,386.00 | 1,401.80 | 1,401.80 | 0.85% | 721 |
| Sep 28, 2026 | 1,400.00 | 1,427.00 | 1,385.11 | 1,390.00 | 1,390.00 | -0.96% | 14,434 |
| Sep 25, 2026 | 1,405.00 | 1,450.00 | 1,395.00 | 1,403.47 | 1,403.47 | 0.23% | 63,598 |
| Sep 24, 2026 | 1,412.99 | 1,412.99 | 1,391.19 | 1,400.22 | 1,400.22 | -0.03% | 1,922 |
| Sep 23, 2026 | 1,413.00 | 1,440.00 | 1,390.00 | 1,400.66 | 1,400.66 | -0.34% | 3,391 |
| Sep 22, 2026 | 1,365.00 | 1,455.00 | 1,364.55 | 1,405.47 | 1,405.47 | 3.09% | 45,950 |
| Sep 21, 2026 | 1,360.00 | 1,367.00 | 1,352.00 | 1,363.33 | 1,363.33 | 0.25% | 2,020 |
| Sep 18, 2026 | 1,355.80 | 1,361.00 | 1,355.00 | 1,359.93 | 1,359.93 | 0.60% | 935 |
| Sep 17, 2026 | 1,345.00 | 1,360.00 | 1,336.38 | 1,351.80 | 1,351.80 | 1.19% | 1,537 |
| Sep 16, 2026 | 1,334.90 | 1,350.00 | 1,325.00 | 1,335.86 | 1,335.86 | 1.20% | 4,297 |
| Sep 15, 2026 | 1,319.28 | 1,335.00 | 1,319.00 | 1,320.05 | 1,320.05 | 0.06% | 3,409 |
| Sep 14, 2026 | 1,337.00 | 1,337.00 | 1,310.00 | 1,319.28 | 1,319.28 | -1.35% | 22,413 |
| Sep 11, 2026 | 1,306.12 | 1,340.00 | 1,306.12 | 1,337.39 | 1,337.39 | 2.39% | 2,254 |
| Sep 10, 2026 | 1,355.80 | 1,359.00 | 1,305.00 | 1,306.12 | 1,306.12 | -3.66% | 12,922 |
| Sep 9, 2026 | 1,370.00 | 1,373.99 | 1,351.51 | 1,355.76 | 1,355.76 | -0.59% | 6,544 |
| Sep 8, 2026 | 1,372.01 | 1,379.75 | 1,360.00 | 1,363.86 | 1,363.86 | -0.09% | 5,212 |
| Sep 7, 2026 | 1,370.00 | 1,380.00 | 1,361.00 | 1,365.03 | 1,365.03 | -1.96% | 24,431 |
| Sep 4, 2026 | 1,377.11 | 1,397.00 | 1,377.11 | 1,392.26 | 1,392.26 | -0.04% | 1,499 |
| Sep 3, 2026 | 1,390.00 | 1,399.00 | 1,371.00 | 1,392.88 | 1,392.88 | 0.49% | 4,134 |
| Sep 2, 2026 | 1,380.00 | 1,390.00 | 1,370.00 | 1,386.15 | 1,386.15 | -0.32% | 216,560 |
| Sep 1, 2026 | 1,399.00 | 1,399.00 | 1,380.00 | 1,390.54 | 1,390.54 | 0.01% | 5,551 |
| Aug 31, 2026 | 1,395.99 | 1,400.00 | 1,376.00 | 1,390.43 | 1,390.43 | -0.41% | 3,003 |
| Aug 28, 2026 | 1,392.46 | 1,399.90 | 1,375.00 | 1,396.14 | 1,396.14 | 0.26% | 10,667 |
| Aug 27, 2026 | 1,394.99 | 1,399.00 | 1,378.05 | 1,392.46 | 1,392.46 | 1.06% | 4,513 |
| Aug 25, 2026 | 1,380.05 | 1,400.00 | 1,370.00 | 1,377.88 | 1,377.88 | -0.16% | 1,495 |
| Aug 24, 2026 | 1,361.10 | 1,408.00 | 1,361.10 | 1,380.05 | 1,380.05 | - | 970 |
| Aug 21, 2026 | 1,375.00 | 1,380.00 | 1,350.00 | 1,379.99 | 1,379.99 | 0.17% | 9,060 |
| Aug 20, 2026 | 1,360.00 | 1,385.00 | 1,360.00 | 1,377.59 | 1,377.59 | 0.14% | 2,501 |
| Aug 19, 2026 | 1,398.89 | 1,398.89 | 1,370.00 | 1,375.67 | 1,375.67 | -0.31% | 4,776 |
| Aug 18, 2026 | 1,380.00 | 1,398.00 | 1,376.00 | 1,379.95 | 1,379.95 | 0.02% | 9,657 |
| Aug 17, 2026 | 1,364.29 | 1,396.99 | 1,364.29 | 1,379.70 | 1,379.70 | 1.13% | 3,599 |
| Aug 13, 2026 | 1,370.00 | 1,450.00 | 1,285.00 | 1,364.29 | 1,364.29 | -4.31% | 19,307 |
| Aug 12, 2026 | 1,460.00 | 1,466.00 | 1,458.00 | 1,460.79 | 1,425.79 | 0.26% | 6,944 |
| Aug 11, 2026 | 1,457.00 | 1,460.00 | 1,450.50 | 1,456.95 | 1,422.04 | -0.21% | 4,360 |
| Aug 10, 2026 | 1,459.00 | 1,464.00 | 1,450.01 | 1,459.98 | 1,425.00 | 0.32% | 8,382 |
| Aug 7, 2026 | 1,456.22 | 1,459.00 | 1,430.00 | 1,455.38 | 1,420.51 | -0.06% | 9,118 |
| Aug 6, 2026 | 1,460.00 | 1,461.00 | 1,450.00 | 1,456.22 | 1,421.33 | -0.06% | 3,246 |
| Aug 5, 2026 | 1,462.00 | 1,462.00 | 1,452.00 | 1,457.16 | 1,422.25 | 0.68% | 9,575 |
| Aug 4, 2026 | 1,450.00 | 1,470.00 | 1,440.00 | 1,447.26 | 1,412.58 | -0.19% | 19,300 |
| Aug 3, 2026 | 1,465.00 | 1,465.00 | 1,445.00 | 1,450.07 | 1,415.33 | 0.01% | 6,706 |