Pakistan Tobacco Company Limited (PSX:PAKT)
Pakistan · Delayed Price · Currency is PKR 1,377.59
+1.92 (0.14%)
At close: Aug 20, 2026
Pakistan Tobacco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 1,464.00 | 1,464.00 | 1,448.00 | 1,449.89 | 1,415.15 | -0.69% | 7,431 |
| Jul 30, 2026 | 1,467.00 | 1,467.00 | 1,440.56 | 1,459.90 | 1,424.92 | 0.01% | 3,529 |
| Jul 29, 2026 | 1,441.15 | 1,469.99 | 1,441.15 | 1,459.79 | 1,424.81 | 0.14% | 2,653 |
| Jul 28, 2026 | 1,458.00 | 1,485.00 | 1,440.56 | 1,457.70 | 1,422.77 | -0.16% | 12,736 |
| Jul 27, 2026 | 1,457.99 | 1,470.00 | 1,421.10 | 1,460.00 | 1,425.02 | 2.93% | 12,283 |
| Jul 24, 2026 | 1,456.00 | 1,457.80 | 1,380.00 | 1,418.44 | 1,384.45 | -1.90% | 25,148 |
| Jul 23, 2026 | 1,450.00 | 1,464.99 | 1,445.00 | 1,445.93 | 1,411.29 | -0.67% | 32,973 |
| Jul 22, 2026 | 1,459.99 | 1,468.99 | 1,445.00 | 1,455.69 | 1,420.81 | 0.07% | 61,182 |
| Jul 21, 2026 | 1,447.98 | 1,470.00 | 1,445.10 | 1,454.67 | 1,419.82 | 0.80% | 1,372 |
| Jul 20, 2026 | 1,444.00 | 1,445.00 | 1,436.13 | 1,443.11 | 1,408.53 | -0.09% | 1,976 |
| Jul 17, 2026 | 1,455.00 | 1,455.00 | 1,441.00 | 1,444.43 | 1,409.82 | -1.13% | 57,991 |
| Jul 16, 2026 | 1,469.00 | 1,480.00 | 1,455.00 | 1,460.90 | 1,425.90 | 0.15% | 18,237 |
| Jul 15, 2026 | 1,420.00 | 1,474.00 | 1,420.00 | 1,458.72 | 1,423.77 | 2.25% | 5,662 |
| Jul 14, 2026 | 1,471.80 | 1,480.00 | 1,419.00 | 1,426.60 | 1,392.42 | -2.80% | 8,766 |
| Jul 13, 2026 | 1,470.11 | 1,498.00 | 1,450.01 | 1,467.64 | 1,432.48 | -0.31% | 6,255 |
| Jul 10, 2026 | 1,490.00 | 1,490.00 | 1,461.00 | 1,472.15 | 1,436.88 | -0.46% | 2,741 |
| Jul 9, 2026 | 1,470.00 | 1,499.09 | 1,470.00 | 1,479.00 | 1,443.56 | 0.70% | 3,122 |
| Jul 8, 2026 | 1,499.99 | 1,510.00 | 1,456.00 | 1,468.76 | 1,433.57 | -2.28% | 16,698 |
| Jul 7, 2026 | 1,488.29 | 1,520.00 | 1,485.00 | 1,503.04 | 1,467.03 | 0.99% | 18,096 |
| Jul 6, 2026 | 1,465.00 | 1,490.00 | 1,453.00 | 1,488.29 | 1,452.63 | 2.41% | 86,239 |
| Jul 3, 2026 | 1,460.00 | 1,480.00 | 1,445.00 | 1,453.29 | 1,418.47 | - | 34,121 |
| Jul 2, 2026 | 1,448.99 | 1,498.00 | 1,434.00 | 1,453.36 | 1,418.54 | 0.89% | 34,457 |
| Jul 1, 2026 | 1,440.00 | 1,445.00 | 1,418.00 | 1,440.52 | 1,406.01 | 0.88% | 9,759 |
| Jun 30, 2026 | 1,427.00 | 1,437.00 | 1,415.00 | 1,428.02 | 1,393.81 | 1.00% | 2,642 |
| Jun 29, 2026 | 1,444.94 | 1,444.94 | 1,395.00 | 1,413.93 | 1,380.05 | -0.44% | 17,486 |
| Jun 24, 2026 | 1,400.00 | 1,434.99 | 1,400.00 | 1,420.25 | 1,386.22 | -1.18% | 5,682 |
| Jun 23, 2026 | 1,424.99 | 1,448.00 | 1,413.02 | 1,437.18 | 1,402.75 | 1.20% | 28,946 |
| Jun 22, 2026 | 1,410.00 | 1,434.00 | 1,410.00 | 1,420.10 | 1,386.07 | 1.27% | 13,004 |
| Jun 19, 2026 | 1,440.00 | 1,450.00 | 1,385.00 | 1,402.26 | 1,368.66 | -1.74% | 16,258 |
| Jun 18, 2026 | 1,360.00 | 1,450.00 | 1,360.00 | 1,427.10 | 1,392.91 | 5.35% | 163,677 |
| Jun 17, 2026 | 1,342.00 | 1,358.99 | 1,336.53 | 1,354.66 | 1,322.20 | 1.03% | 4,217 |
| Jun 16, 2026 | 1,348.99 | 1,350.00 | 1,330.00 | 1,340.87 | 1,308.74 | 0.07% | 17,807 |
| Jun 15, 2026 | 1,345.00 | 1,360.00 | 1,335.11 | 1,339.99 | 1,307.88 | 0.71% | 15,800 |
| Jun 12, 2026 | 1,315.00 | 1,345.00 | 1,315.00 | 1,330.54 | 1,298.66 | 1.38% | 32,704 |
| Jun 11, 2026 | 1,318.00 | 1,324.99 | 1,305.00 | 1,312.43 | 1,280.98 | -0.27% | 2,415 |
| Jun 10, 2026 | 1,328.67 | 1,329.99 | 1,315.00 | 1,316.02 | 1,284.49 | -0.95% | 2,305 |
| Jun 9, 2026 | 1,330.00 | 1,330.00 | 1,320.00 | 1,328.67 | 1,296.84 | 0.62% | 2,341 |