Pakistan Tobacco Company Limited (PSX:PAKT)
Pakistan · Delayed Price · Currency is PKR 1,402.26
-24.84 (-1.74%)
At close: Jun 19, 2026
Pakistan Tobacco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 1,390.28 | 1,400.00 | 1,382.00 | 1,397.39 | 1,397.39 | 0.03% | 4,556 |
| May 13, 2026 | 1,400.00 | 1,400.00 | 1,391.00 | 1,396.99 | 1,396.99 | 0.45% | 1,877 |
| May 12, 2026 | 1,400.00 | 1,412.83 | 1,390.00 | 1,390.72 | 1,390.72 | -0.65% | 2,278 |
| May 11, 2026 | 1,418.94 | 1,418.94 | 1,393.00 | 1,399.83 | 1,399.83 | -0.51% | 4,703 |
| May 8, 2026 | 1,430.00 | 1,430.00 | 1,400.00 | 1,407.02 | 1,407.02 | -0.78% | 5,707 |
| 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 |