Pakistan Tobacco Company Limited (PSX:PAKT)
Pakistan · Delayed Price · Currency is PKR 1,509.92
+11.76 (0.78%)
At close: Nov 5, 2026
Pakistan Tobacco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,459.00 | 1,465.00 | 1,436.00 | 1,460.00 | 1,460.00 | 0.01% | 5,369 |
| Nov 5, 2026 | 1,509.40 | 1,520.00 | 1,498.18 | 1,509.92 | 1,459.83 | 0.78% | 96,806 |
| Nov 4, 2026 | 1,482.25 | 1,505.00 | 1,482.25 | 1,498.16 | 1,448.46 | -0.07% | 51,334 |
| Nov 3, 2026 | 1,489.00 | 1,500.00 | 1,474.00 | 1,499.22 | 1,449.48 | 0.63% | 11,234 |
| Nov 2, 2026 | 1,482.91 | 1,490.00 | 1,474.02 | 1,489.86 | 1,440.44 | 0.47% | 6,551 |
| Oct 30, 2026 | 1,485.40 | 1,489.95 | 1,470.01 | 1,482.91 | 1,433.72 | -0.14% | 2,521 |
| Oct 29, 2026 | 1,478.40 | 1,500.00 | 1,478.00 | 1,484.97 | 1,435.71 | 0.44% | 9,790 |
| Oct 28, 2026 | 1,473.00 | 1,495.00 | 1,427.13 | 1,478.40 | 1,429.36 | 0.33% | 4,351 |
| Oct 27, 2026 | 1,399.00 | 1,484.00 | 1,385.11 | 1,473.58 | 1,424.70 | 5.26% | 81,399 |
| Oct 26, 2026 | 1,392.00 | 1,400.00 | 1,375.10 | 1,399.95 | 1,353.51 | 0.50% | 2,003 |
| Oct 23, 2026 | 1,395.00 | 1,415.89 | 1,390.00 | 1,392.92 | 1,346.71 | -0.02% | 1,480 |
| Oct 22, 2026 | 1,410.89 | 1,410.89 | 1,390.00 | 1,393.16 | 1,346.94 | -0.84% | 1,894 |
| Oct 21, 2026 | 1,398.00 | 1,408.00 | 1,390.12 | 1,404.93 | 1,358.32 | 0.01% | 1,841 |
| Oct 20, 2026 | 1,400.01 | 1,410.00 | 1,390.00 | 1,404.72 | 1,358.12 | 0.23% | 403 |
| Oct 19, 2026 | 1,409.55 | 1,412.00 | 1,396.00 | 1,401.53 | 1,355.04 | 0.11% | 2,305 |
| Oct 16, 2026 | 1,410.00 | 1,410.30 | 1,400.00 | 1,400.00 | 1,353.56 | -0.01% | 407 |
| Oct 15, 2026 | 1,401.01 | 1,410.00 | 1,395.11 | 1,400.15 | 1,353.70 | -0.05% | 300 |
| Oct 14, 2026 | 1,406.00 | 1,414.45 | 1,400.00 | 1,400.82 | 1,354.35 | -0.79% | 653 |
| Oct 13, 2026 | 1,410.00 | 1,418.00 | 1,395.00 | 1,411.99 | 1,365.15 | -0.37% | 807 |
| Oct 12, 2026 | 1,395.00 | 1,430.00 | 1,395.00 | 1,417.30 | 1,370.28 | 1.60% | 11,267 |
| Oct 9, 2026 | 1,405.00 | 1,405.00 | 1,385.00 | 1,395.02 | 1,348.74 | 0.25% | 342 |
| Oct 8, 2026 | 1,399.40 | 1,407.00 | 1,380.00 | 1,391.55 | 1,345.39 | -0.56% | 1,252 |
| Oct 7, 2026 | 1,392.12 | 1,408.00 | 1,392.11 | 1,399.37 | 1,352.95 | -0.12% | 81 |
| Oct 6, 2026 | 1,397.90 | 1,403.00 | 1,392.20 | 1,401.00 | 1,354.52 | 0.52% | 4,626 |
| Oct 5, 2026 | 1,400.00 | 1,400.00 | 1,385.00 | 1,393.69 | 1,347.46 | -0.44% | 7,993 |
| Oct 2, 2026 | 1,407.99 | 1,408.00 | 1,385.44 | 1,399.87 | 1,353.43 | 0.26% | 5,142 |
| Oct 1, 2026 | 1,380.55 | 1,409.55 | 1,380.55 | 1,396.25 | 1,349.93 | -0.09% | 2,131 |
| Sep 30, 2026 | 1,390.00 | 1,418.00 | 1,390.00 | 1,397.49 | 1,351.13 | -0.31% | 1,668 |
| Sep 29, 2026 | 1,409.00 | 1,409.00 | 1,386.00 | 1,401.80 | 1,355.30 | 0.85% | 721 |
| Sep 28, 2026 | 1,400.00 | 1,427.00 | 1,385.11 | 1,390.00 | 1,343.89 | -0.96% | 14,434 |
| Sep 25, 2026 | 1,405.00 | 1,450.00 | 1,395.00 | 1,403.47 | 1,356.91 | 0.23% | 63,598 |
| Sep 24, 2026 | 1,412.99 | 1,412.99 | 1,391.19 | 1,400.22 | 1,353.77 | -0.03% | 1,922 |
| Sep 23, 2026 | 1,413.00 | 1,440.00 | 1,390.00 | 1,400.66 | 1,354.19 | -0.34% | 3,391 |
| Sep 22, 2026 | 1,365.00 | 1,455.00 | 1,364.55 | 1,405.47 | 1,358.84 | 3.09% | 45,950 |
| Sep 21, 2026 | 1,360.00 | 1,367.00 | 1,352.00 | 1,363.33 | 1,318.10 | 0.25% | 2,020 |
| Sep 18, 2026 | 1,355.80 | 1,361.00 | 1,355.00 | 1,359.93 | 1,314.82 | 0.60% | 935 |
| Sep 17, 2026 | 1,345.00 | 1,360.00 | 1,336.38 | 1,351.80 | 1,306.96 | 1.19% | 1,537 |
| Sep 16, 2026 | 1,334.90 | 1,350.00 | 1,325.00 | 1,335.86 | 1,291.54 | 1.20% | 4,297 |
| Sep 15, 2026 | 1,319.28 | 1,335.00 | 1,319.00 | 1,320.05 | 1,276.26 | 0.06% | 3,409 |
| Sep 14, 2026 | 1,337.00 | 1,337.00 | 1,310.00 | 1,319.28 | 1,275.51 | -1.35% | 22,413 |
| Sep 11, 2026 | 1,306.12 | 1,340.00 | 1,306.12 | 1,337.39 | 1,293.02 | 2.39% | 2,254 |
| Sep 10, 2026 | 1,355.80 | 1,359.00 | 1,305.00 | 1,306.12 | 1,262.79 | -3.66% | 12,922 |
| Sep 9, 2026 | 1,370.00 | 1,373.99 | 1,351.51 | 1,355.76 | 1,310.78 | -0.59% | 6,544 |
| Sep 8, 2026 | 1,372.01 | 1,379.75 | 1,360.00 | 1,363.86 | 1,318.62 | -0.09% | 5,212 |
| Sep 7, 2026 | 1,370.00 | 1,380.00 | 1,361.00 | 1,365.03 | 1,319.75 | -1.96% | 24,431 |
| Sep 4, 2026 | 1,377.11 | 1,397.00 | 1,377.11 | 1,392.26 | 1,346.07 | -0.04% | 1,499 |
| Sep 3, 2026 | 1,390.00 | 1,399.00 | 1,371.00 | 1,392.88 | 1,346.67 | 0.49% | 4,134 |
| Sep 2, 2026 | 1,380.00 | 1,390.00 | 1,370.00 | 1,386.15 | 1,340.17 | -0.32% | 216,560 |
| Sep 1, 2026 | 1,399.00 | 1,399.00 | 1,380.00 | 1,390.54 | 1,344.41 | 0.01% | 5,551 |
| Aug 31, 2026 | 1,395.99 | 1,400.00 | 1,376.00 | 1,390.43 | 1,344.30 | -0.41% | 3,003 |