Pakistan Tobacco Company Limited (PSX:PAKT)
Pakistan · Delayed Price · Currency is PKR 1,407.02
-10.99 (-0.78%)
At close: May 8, 2026
Pakistan Tobacco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,466.00 | 1,470.00 | 1,440.00 | 1,453.01 | 1,418.01 | -0.60% | 19,743 |
| May 6, 2026 | 1,433.90 | 1,475.00 | 1,433.90 | 1,461.82 | 1,426.61 | 2.70% | 3,285 |
| May 5, 2026 | 1,403.42 | 1,440.00 | 1,370.01 | 1,423.40 | 1,389.11 | 1.42% | 5,221 |
| May 4, 2026 | 1,400.25 | 1,437.00 | 1,385.01 | 1,403.42 | 1,369.61 | 0.32% | 10,065 |
| Apr 30, 2026 | 1,421.00 | 1,429.00 | 1,365.00 | 1,398.98 | 1,365.28 | -2.28% | 11,072 |
| Apr 29, 2026 | 1,454.79 | 1,469.00 | 1,421.00 | 1,431.69 | 1,397.20 | -1.59% | 8,919 |
| Apr 28, 2026 | 1,348.55 | 1,474.00 | 1,337.00 | 1,454.79 | 1,419.75 | 8.52% | 44,610 |
| Apr 27, 2026 | 1,358.89 | 1,368.70 | 1,340.00 | 1,340.56 | 1,308.27 | -0.75% | 43,489 |
| Apr 24, 2026 | 1,351.00 | 1,358.00 | 1,340.00 | 1,350.69 | 1,318.15 | -0.68% | 2,059 |
| Apr 23, 2026 | 1,359.55 | 1,385.00 | 1,359.00 | 1,360.00 | 1,327.24 | 0.67% | 19,343 |
| Apr 22, 2026 | 1,330.02 | 1,359.00 | 1,329.00 | 1,350.99 | 1,318.45 | 1.58% | 56,894 |
| Apr 21, 2026 | 1,330.00 | 1,350.00 | 1,329.00 | 1,330.01 | 1,297.97 | 0.36% | 246,728 |
| Apr 20, 2026 | 1,330.00 | 1,334.99 | 1,301.11 | 1,325.23 | 1,293.31 | -0.13% | 11,067 |
| Apr 17, 2026 | 1,332.11 | 1,350.00 | 1,313.13 | 1,326.95 | 1,294.99 | 0.19% | 8,806 |
| Apr 16, 2026 | 1,329.99 | 1,355.00 | 1,315.01 | 1,324.41 | 1,292.51 | -0.30% | 23,538 |
| Apr 15, 2026 | 1,326.88 | 1,350.00 | 1,303.00 | 1,328.33 | 1,296.33 | 1.60% | 11,571 |
| Apr 14, 2026 | 1,300.00 | 1,318.00 | 1,290.00 | 1,307.47 | 1,275.98 | 0.68% | 38,157 |
| Apr 13, 2026 | 1,317.99 | 1,318.00 | 1,290.00 | 1,298.64 | 1,267.36 | -2.54% | 5,624 |
| Apr 10, 2026 | 1,380.00 | 1,386.90 | 1,320.00 | 1,332.46 | 1,300.36 | -0.40% | 19,130 |
| Apr 9, 2026 | 1,343.99 | 1,400.00 | 1,280.01 | 1,337.87 | 1,305.64 | 2.85% | 42,256 |
| Apr 8, 2026 | 1,200.01 | 1,300.82 | 1,200.01 | 1,300.82 | 1,269.49 | 10.00% | 17,173 |
| Apr 7, 2026 | 1,209.99 | 1,209.99 | 1,180.00 | 1,182.56 | 1,154.07 | -0.73% | 24,407 |
| Apr 6, 2026 | 1,189.00 | 1,219.00 | 1,165.01 | 1,191.20 | 1,162.51 | 0.24% | 4,586 |
| Apr 3, 2026 | 1,200.00 | 1,200.00 | 1,160.13 | 1,188.36 | 1,159.73 | -2.01% | 9,301 |
| Apr 2, 2026 | 1,220.00 | 1,220.00 | 1,160.00 | 1,212.70 | 1,183.49 | 2.03% | 3,048 |
| Apr 1, 2026 | 1,199.50 | 1,249.99 | 1,162.10 | 1,188.59 | 1,159.96 | 1.84% | 5,815 |
| Mar 31, 2026 | 1,196.00 | 1,219.00 | 1,160.00 | 1,167.10 | 1,138.99 | -2.27% | 75,609 |
| Mar 30, 2026 | 1,299.00 | 1,299.00 | 1,135.00 | 1,194.26 | 1,165.49 | -4.47% | 8,182 |
| Mar 27, 2026 | 1,297.38 | 1,315.00 | 1,245.00 | 1,250.08 | 1,219.97 | -3.65% | 5,579 |
| Mar 26, 2026 | 1,319.00 | 1,325.00 | 1,290.00 | 1,297.38 | 1,231.97 | -1.31% | 8,661 |
| Mar 25, 2026 | 1,302.19 | 1,344.80 | 1,300.00 | 1,314.61 | 1,248.33 | 0.95% | 23,515 |
| Mar 24, 2026 | 1,289.30 | 1,320.00 | 1,284.88 | 1,302.19 | 1,236.54 | 1.35% | 40,000 |
| Mar 19, 2026 | 1,263.00 | 1,295.00 | 1,231.11 | 1,284.88 | 1,220.10 | 0.82% | 33,061 |
| Mar 18, 2026 | 1,275.00 | 1,275.00 | 1,250.55 | 1,274.46 | 1,210.21 | 1.23% | 911 |
| Mar 17, 2026 | 1,274.55 | 1,275.00 | 1,235.00 | 1,259.02 | 1,195.55 | 1.08% | 4,137 |
| Mar 16, 2026 | 1,295.00 | 1,295.00 | 1,235.00 | 1,245.60 | 1,182.80 | -3.87% | 4,085 |
| Mar 13, 2026 | 1,289.90 | 1,320.00 | 1,251.00 | 1,295.76 | 1,230.43 | 1.54% | 9,737 |
| Mar 12, 2026 | 1,275.00 | 1,300.00 | 1,240.00 | 1,276.11 | 1,211.77 | 2.74% | 22,757 |
| Mar 11, 2026 | 1,280.00 | 1,280.00 | 1,240.00 | 1,242.13 | 1,179.51 | -0.06% | 5,391 |
| Mar 10, 2026 | 1,207.80 | 1,299.00 | 1,207.80 | 1,242.84 | 1,180.18 | 5.06% | 7,519 |
| Mar 9, 2026 | 1,250.98 | 1,250.98 | 1,160.00 | 1,183.00 | 1,123.36 | -5.43% | 11,529 |
| Mar 6, 2026 | 1,299.98 | 1,299.98 | 1,250.00 | 1,250.98 | 1,187.91 | -1.56% | 23,081 |
| Mar 5, 2026 | 1,230.00 | 1,299.00 | 1,211.00 | 1,270.85 | 1,206.78 | 3.30% | 15,938 |
| Mar 4, 2026 | 1,200.01 | 1,260.00 | 1,200.01 | 1,230.28 | 1,168.25 | -2.39% | 8,329 |
| Mar 3, 2026 | 1,295.00 | 1,305.00 | 1,245.00 | 1,260.39 | 1,196.85 | 0.83% | 75,968 |
| Mar 2, 2026 | 1,302.00 | 1,302.01 | 1,249.98 | 1,249.98 | 1,186.96 | -10.00% | 30,318 |
| Feb 27, 2026 | 1,379.95 | 1,438.00 | 1,319.60 | 1,388.87 | 1,318.85 | 0.17% | 30,735 |
| Feb 26, 2026 | 1,500.00 | 1,500.00 | 1,351.10 | 1,386.56 | 1,316.66 | -7.57% | 45,521 |
| Feb 25, 2026 | 1,500.00 | 1,508.00 | 1,481.06 | 1,500.04 | 1,424.41 | -0.05% | 17,476 |
| Feb 24, 2026 | 1,510.00 | 1,540.00 | 1,480.00 | 1,500.80 | 1,425.14 | -0.87% | 17,989 |