Khyber Tobacco Company Limited (PSX:KHTC)
Pakistan
· Delayed Price · Currency is PKR 420.78
+7.54 (1.82%)
At close: Dec 5, 2025
Khyber Tobacco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 409.88 | 440.00 | 405.00 | 413.24 | 413.24 | 1.80% | 38,010 |
| Dec 3, 2025 | 418.02 | 421.99 | 403.00 | 405.95 | 405.95 | -2.89% | 59,245 |
| Dec 2, 2025 | 441.00 | 441.00 | 418.00 | 418.02 | 418.02 | 1.64% | 13,401 |
| Dec 1, 2025 | 389.00 | 425.02 | 381.00 | 411.28 | 411.28 | 6.44% | 38,161 |
| Nov 28, 2025 | 375.20 | 395.00 | 375.20 | 386.38 | 386.38 | -0.84% | 8,003 |
| Nov 27, 2025 | 389.50 | 408.99 | 389.00 | 389.65 | 389.65 | 0.07% | 3,011 |
| Nov 26, 2025 | 399.98 | 399.98 | 381.00 | 389.39 | 389.39 | -1.28% | 6,061 |
| Nov 25, 2025 | 400.00 | 408.99 | 392.10 | 394.45 | 394.45 | -1.39% | 3,748 |
| Nov 24, 2025 | 408.00 | 408.00 | 396.01 | 400.03 | 400.03 | -1.89% | 875 |
| Nov 21, 2025 | 425.00 | 425.00 | 401.00 | 407.74 | 407.74 | -3.86% | 2,765 |
| Nov 20, 2025 | 426.00 | 434.00 | 420.05 | 424.10 | 424.10 | -0.57% | 7,136 |
| Nov 19, 2025 | 422.00 | 430.80 | 410.00 | 426.52 | 426.52 | 1.36% | 21,515 |
| Nov 18, 2025 | 391.29 | 430.22 | 386.00 | 420.80 | 420.80 | 7.59% | 122,772 |
| Nov 17, 2025 | 357.00 | 391.11 | 350.10 | 391.11 | 391.11 | 10.00% | 64,672 |
| Nov 14, 2025 | 346.05 | 357.90 | 346.05 | 355.55 | 355.55 | 0.48% | 3,784 |
| Nov 13, 2025 | 360.00 | 360.00 | 345.00 | 353.86 | 353.86 | -1.21% | 10,032 |
| Nov 12, 2025 | 350.63 | 359.59 | 350.63 | 358.18 | 358.18 | 2.15% | 1,524 |
| Nov 11, 2025 | 360.09 | 365.00 | 350.00 | 350.63 | 350.63 | -2.63% | 23,096 |
| Nov 10, 2025 | 355.10 | 366.99 | 355.10 | 360.09 | 360.09 | 0.23% | 5,363 |
| Nov 7, 2025 | 360.00 | 366.40 | 350.00 | 359.27 | 359.27 | 1.19% | 19,160 |
| Nov 6, 2025 | 370.95 | 370.95 | 349.50 | 355.06 | 355.06 | -2.60% | 7,876 |
| Nov 5, 2025 | 379.94 | 379.94 | 363.60 | 364.54 | 364.54 | -2.80% | 8,655 |
| Nov 4, 2025 | 381.00 | 386.00 | 372.00 | 375.06 | 375.06 | -1.52% | 17,011 |
| Nov 3, 2025 | 385.00 | 397.86 | 380.00 | 380.83 | 380.83 | -1.16% | 11,239 |
| Oct 31, 2025 | 389.80 | 410.00 | 370.98 | 385.30 | 385.30 | 0.42% | 24,573 |
| Oct 30, 2025 | 389.00 | 389.00 | 380.00 | 383.67 | 383.67 | 0.97% | 3,349 |
| Oct 29, 2025 | 390.00 | 390.00 | 380.00 | 380.00 | 380.00 | -0.79% | 2,022 |
| Oct 28, 2025 | 388.91 | 395.00 | 382.10 | 383.01 | 383.01 | -0.91% | 5,235 |
| Oct 27, 2025 | 400.00 | 400.00 | 379.00 | 386.51 | 386.51 | 0.41% | 4,366 |
| Oct 24, 2025 | 389.98 | 390.00 | 381.11 | 384.92 | 384.92 | -0.32% | 2,982 |
| Oct 23, 2025 | 396.55 | 397.00 | 382.00 | 386.15 | 386.15 | -2.63% | 24,712 |
| Oct 22, 2025 | 386.01 | 398.00 | 386.00 | 396.59 | 396.59 | 2.04% | 3,761 |
| Oct 21, 2025 | 398.00 | 398.00 | 388.00 | 388.65 | 388.65 | -1.14% | 2,374 |
| Oct 20, 2025 | 391.50 | 398.00 | 391.00 | 393.15 | 393.15 | 0.46% | 10,866 |
| Oct 17, 2025 | 405.00 | 405.00 | 390.00 | 391.35 | 391.35 | -3.04% | 10,322 |
| Oct 16, 2025 | 411.51 | 411.51 | 402.01 | 403.62 | 403.62 | -1.11% | 2,076 |
| Oct 15, 2025 | 409.99 | 420.00 | 407.00 | 408.13 | 408.13 | 0.22% | 12,293 |
| Oct 14, 2025 | 400.00 | 410.00 | 400.00 | 407.24 | 407.24 | 3.09% | 6,825 |
| Oct 13, 2025 | 408.00 | 408.00 | 373.01 | 395.04 | 395.04 | -3.30% | 9,165 |
| Oct 10, 2025 | 412.00 | 434.00 | 408.00 | 408.52 | 408.52 | -0.06% | 23,153 |
| Oct 9, 2025 | 413.12 | 413.12 | 403.11 | 408.77 | 408.77 | 0.42% | 9,344 |
| Oct 8, 2025 | 416.67 | 418.98 | 401.15 | 407.07 | 407.07 | -2.30% | 16,807 |
| Oct 7, 2025 | 425.10 | 434.90 | 415.00 | 416.67 | 416.67 | -1.79% | 24,509 |
| Oct 6, 2025 | 444.01 | 445.50 | 412.50 | 424.26 | 424.26 | -4.43% | 30,232 |
| Oct 3, 2025 | 451.99 | 452.12 | 442.00 | 443.94 | 443.94 | -0.14% | 49,666 |
| Oct 2, 2025 | 469.90 | 469.99 | 440.50 | 444.56 | 444.56 | -9.16% | 121,111 |
| Oct 1, 2025 | 500.00 | 515.00 | 483.05 | 489.37 | 489.37 | -1.84% | 37,350 |
| Sep 30, 2025 | 508.95 | 532.00 | 485.25 | 498.55 | 498.55 | -1.04% | 45,580 |
| Sep 29, 2025 | 494.90 | 517.00 | 481.00 | 503.81 | 503.81 | 5.05% | 55,158 |
| Sep 26, 2025 | 470.20 | 485.00 | 461.60 | 479.59 | 479.59 | 2.52% | 51,569 |
| Sep 25, 2025 | 475.00 | 479.99 | 467.00 | 467.82 | 467.82 | -0.97% | 29,178 |
| Sep 24, 2025 | 470.00 | 485.00 | 465.10 | 472.41 | 472.41 | 0.52% | 39,483 |
| Sep 23, 2025 | 471.00 | 471.00 | 465.24 | 469.95 | 469.95 | -0.22% | 5,903 |
| Sep 22, 2025 | 466.01 | 474.00 | 466.01 | 471.00 | 471.00 | 0.03% | 9,896 |
| Sep 19, 2025 | 478.27 | 484.00 | 465.10 | 470.84 | 470.84 | -1.55% | 38,606 |
| Sep 18, 2025 | 464.89 | 483.00 | 459.00 | 478.27 | 478.27 | 3.88% | 101,242 |
| Sep 17, 2025 | 459.00 | 470.00 | 440.00 | 460.40 | 460.40 | -0.80% | 14,747 |
| Sep 16, 2025 | 480.00 | 480.00 | 462.00 | 464.09 | 464.09 | -2.70% | 31,238 |
| Sep 15, 2025 | 478.00 | 484.00 | 472.02 | 476.98 | 476.98 | 0.10% | 10,641 |
| Sep 12, 2025 | 468.00 | 483.90 | 466.00 | 476.49 | 476.49 | 2.09% | 55,523 |
| Sep 11, 2025 | 459.00 | 478.90 | 454.55 | 466.72 | 466.72 | 2.69% | 78,870 |
| Sep 10, 2025 | 457.00 | 464.99 | 453.00 | 454.50 | 454.50 | 0.09% | 24,869 |
| Sep 9, 2025 | 460.00 | 460.00 | 451.00 | 454.09 | 454.09 | -0.80% | 10,590 |
| Sep 8, 2025 | 459.77 | 462.00 | 450.00 | 457.75 | 457.75 | 0.32% | 21,025 |
| Sep 5, 2025 | 455.00 | 460.00 | 451.00 | 456.27 | 456.27 | 0.94% | 26,643 |
| Sep 4, 2025 | 455.90 | 457.00 | 451.18 | 452.02 | 452.02 | 0.27% | 2,533 |
| Sep 3, 2025 | 457.99 | 457.99 | 445.00 | 450.79 | 450.79 | -0.17% | 10,486 |
| Sep 2, 2025 | 454.47 | 462.00 | 448.00 | 451.58 | 451.58 | -0.64% | 10,572 |
| Sep 1, 2025 | 455.00 | 464.99 | 453.00 | 454.47 | 454.47 | -1.60% | 14,527 |
| Aug 29, 2025 | 457.50 | 467.98 | 455.00 | 461.86 | 461.86 | 0.94% | 2,253 |
| Aug 28, 2025 | 464.80 | 464.80 | 456.00 | 457.57 | 457.57 | 0.12% | 6,599 |
| Aug 27, 2025 | 469.98 | 469.98 | 456.00 | 457.02 | 457.02 | -1.08% | 15,442 |
| Aug 26, 2025 | 469.01 | 469.01 | 461.00 | 462.03 | 462.03 | -1.69% | 6,720 |
| Aug 25, 2025 | 460.00 | 474.00 | 460.00 | 469.98 | 469.98 | 0.23% | 4,231 |
| Aug 22, 2025 | 470.00 | 477.00 | 465.00 | 468.92 | 468.92 | -0.71% | 6,582 |
| Aug 21, 2025 | 477.99 | 478.00 | 465.00 | 472.28 | 472.28 | -0.65% | 19,137 |
| Aug 20, 2025 | 479.51 | 479.51 | 473.00 | 475.37 | 475.37 | 0.61% | 12,493 |
| Aug 19, 2025 | 469.00 | 484.00 | 469.00 | 472.51 | 472.51 | 0.26% | 25,149 |
| Aug 18, 2025 | 484.00 | 484.00 | 465.01 | 471.30 | 471.30 | -1.69% | 30,305 |
| Aug 15, 2025 | 489.50 | 489.50 | 475.50 | 479.39 | 479.39 | 0.21% | 14,137 |
| Aug 13, 2025 | 484.98 | 494.99 | 475.00 | 478.37 | 478.37 | -0.75% | 44,949 |
| Aug 12, 2025 | 480.99 | 500.00 | 475.00 | 482.00 | 482.00 | 1.38% | 72,424 |
| Aug 11, 2025 | 482.00 | 488.00 | 473.60 | 475.42 | 475.42 | 0.97% | 33,644 |
| Aug 8, 2025 | 478.00 | 500.00 | 465.00 | 470.85 | 470.85 | -2.10% | 66,870 |
| Aug 7, 2025 | 474.90 | 487.90 | 468.00 | 480.93 | 480.93 | 1.36% | 40,275 |
| Aug 6, 2025 | 468.63 | 488.00 | 468.63 | 474.48 | 474.48 | 1.25% | 33,622 |
| Aug 5, 2025 | 456.00 | 502.02 | 455.00 | 468.63 | 468.63 | 2.68% | 224,183 |
| Aug 4, 2025 | 467.99 | 467.99 | 450.00 | 456.38 | 456.38 | -2.87% | 15,278 |
| Aug 1, 2025 | 493.00 | 494.00 | 465.00 | 469.87 | 469.87 | -3.40% | 41,202 |
| Jul 31, 2025 | 490.00 | 526.65 | 461.00 | 486.42 | 486.42 | -0.09% | 186,022 |
| Jul 30, 2025 | 446.99 | 486.87 | 439.90 | 486.87 | 486.87 | 10.00% | 173,250 |
| Jul 29, 2025 | 500.00 | 501.00 | 439.69 | 442.61 | 442.61 | -9.40% | 87,787 |
| Jul 28, 2025 | 484.44 | 488.54 | 480.00 | 488.54 | 488.54 | 10.00% | 53,797 |
| Jul 25, 2025 | 410.00 | 444.13 | 405.02 | 444.13 | 444.13 | 10.00% | 460,777 |
| Jul 24, 2025 | 395.27 | 411.00 | 387.57 | 403.75 | 403.75 | 4.58% | 45,510 |
| Jul 23, 2025 | 367.25 | 408.27 | 362.00 | 386.07 | 386.07 | 4.02% | 73,581 |
| Jul 22, 2025 | 376.00 | 379.24 | 368.00 | 371.15 | 371.15 | -1.27% | 1,397 |
| Jul 21, 2025 | 370.00 | 379.40 | 362.61 | 375.94 | 375.94 | 0.72% | 6,609 |
| Jul 18, 2025 | 380.00 | 380.00 | 370.00 | 373.26 | 373.26 | -2.42% | 6,122 |
| Jul 17, 2025 | 382.75 | 388.00 | 376.00 | 382.51 | 382.51 | 0.64% | 17,110 |