Khyber Tobacco Company Limited (PSX:KHTC)
Pakistan
· Delayed Price · Currency is PKR 270.22
-6.68 (-2.41%)
At close: Mar 6, 2026
Khyber Tobacco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 275.00 | 277.99 | 270.00 | 276.90 | 276.90 | 2.56% | 12,202 |
| Mar 4, 2026 | 280.00 | 280.00 | 265.01 | 270.00 | 270.00 | -1.25% | 422 |
| Mar 3, 2026 | 255.00 | 290.00 | 255.00 | 273.41 | 273.41 | -1.69% | 7,014 |
| Mar 2, 2026 | 280.00 | 302.00 | 278.02 | 278.10 | 278.10 | -9.97% | 1,505 |
| Feb 27, 2026 | 292.00 | 310.00 | 292.00 | 308.91 | 308.91 | 3.92% | 2,860 |
| Feb 26, 2026 | 304.00 | 304.00 | 280.50 | 297.27 | 297.27 | -0.34% | 21,353 |
| Feb 25, 2026 | 318.00 | 318.00 | 290.00 | 298.29 | 298.29 | -2.98% | 18,051 |
| Feb 24, 2026 | 315.00 | 315.00 | 301.47 | 307.45 | 307.45 | -3.55% | 16,307 |
| Feb 23, 2026 | 340.00 | 344.90 | 317.00 | 318.75 | 318.75 | -5.76% | 7,775 |
| Feb 20, 2026 | 349.00 | 349.00 | 337.27 | 338.23 | 338.23 | -2.90% | 2,536 |
| Feb 19, 2026 | 359.00 | 363.00 | 343.00 | 348.34 | 348.34 | -4.30% | 932 |
| Feb 18, 2026 | 366.00 | 366.00 | 355.00 | 364.01 | 364.01 | 1.11% | 1,154 |
| Feb 17, 2026 | 361.01 | 364.99 | 360.00 | 360.03 | 360.03 | -1.09% | 6,624 |
| Feb 16, 2026 | 364.00 | 367.99 | 363.89 | 364.00 | 364.00 | 0.03% | 3,173 |
| Feb 13, 2026 | 371.44 | 371.44 | 369.98 | 363.90 | 363.90 | - | 2 |
| Feb 12, 2026 | 368.00 | 369.90 | 362.07 | 363.90 | 363.90 | -0.56% | 7,796 |
| Feb 11, 2026 | 372.99 | 372.99 | 365.00 | 365.95 | 365.95 | 0.59% | 1,510 |
| Feb 10, 2026 | 377.99 | 377.99 | 362.00 | 363.81 | 363.81 | -0.36% | 1,274 |
| Feb 9, 2026 | 370.00 | 371.00 | 364.07 | 365.14 | 365.14 | -1.28% | 2,387 |
| Feb 6, 2026 | 377.00 | 380.00 | 366.00 | 369.88 | 369.88 | -1.89% | 4,110 |
| Feb 4, 2026 | 377.00 | 382.99 | 377.00 | 377.00 | 377.00 | -0.03% | 1,448 |
| Feb 3, 2026 | 384.99 | 389.00 | 362.00 | 377.10 | 377.10 | -0.74% | 7,041 |
| Feb 2, 2026 | 378.00 | 380.00 | 375.01 | 379.90 | 379.90 | 1.66% | 752 |
| Jan 30, 2026 | 384.00 | 384.00 | 365.01 | 373.70 | 373.70 | -0.21% | 2,386 |
| Jan 29, 2026 | 390.00 | 390.00 | 361.10 | 374.49 | 374.49 | -1.96% | 38,350 |
| Jan 28, 2026 | 385.50 | 399.90 | 380.00 | 381.97 | 381.97 | -1.51% | 13,031 |
| Jan 27, 2026 | 410.00 | 415.00 | 384.00 | 387.82 | 387.82 | -4.68% | 70,108 |
| Jan 26, 2026 | 374.80 | 407.00 | 374.80 | 406.84 | 406.84 | 9.96% | 162,472 |
| Jan 23, 2026 | 366.09 | 375.00 | 366.09 | 370.00 | 370.00 | 0.82% | 7,029 |
| Jan 22, 2026 | 363.01 | 370.00 | 362.00 | 366.98 | 366.98 | 0.60% | 3,789 |
| Jan 21, 2026 | 369.91 | 369.91 | 364.25 | 364.79 | 364.79 | -1.41% | 3,551 |
| Jan 20, 2026 | 366.53 | 371.00 | 366.00 | 369.99 | 369.99 | 0.40% | 12,655 |
| Jan 19, 2026 | 367.00 | 379.90 | 365.99 | 368.53 | 368.53 | 0.12% | 16,395 |
| Jan 16, 2026 | 373.00 | 381.87 | 366.25 | 368.09 | 368.09 | -0.95% | 9,667 |
| Jan 15, 2026 | 370.52 | 380.00 | 370.00 | 371.61 | 371.61 | 0.29% | 9,616 |
| Jan 14, 2026 | 373.00 | 375.26 | 365.00 | 370.52 | 370.52 | -1.63% | 11,479 |
| Jan 13, 2026 | 381.00 | 383.94 | 370.00 | 376.67 | 376.67 | -1.12% | 14,762 |
| Jan 12, 2026 | 386.50 | 386.50 | 371.10 | 380.94 | 380.94 | 0.24% | 4,683 |
| Jan 9, 2026 | 383.00 | 383.09 | 379.99 | 380.03 | 380.03 | -0.61% | 3,926 |
| Jan 8, 2026 | 380.34 | 384.00 | 377.00 | 382.38 | 382.38 | 0.54% | 15,957 |
| Jan 7, 2026 | 384.51 | 390.00 | 380.00 | 380.34 | 380.34 | -0.98% | 28,031 |
| Jan 6, 2026 | 387.90 | 394.00 | 382.33 | 384.11 | 384.11 | 0.07% | 2,529 |
| Jan 5, 2026 | 389.99 | 390.00 | 382.10 | 383.83 | 383.83 | -2.45% | 3,308 |
| Jan 2, 2026 | 384.98 | 396.00 | 380.00 | 393.48 | 393.48 | 3.03% | 24,529 |
| Jan 1, 2026 | 385.00 | 393.89 | 380.00 | 381.89 | 381.89 | 0.07% | 7,662 |
| Dec 31, 2025 | 387.00 | 390.01 | 380.26 | 381.62 | 381.62 | -1.02% | 4,756 |
| Dec 30, 2025 | 380.21 | 388.99 | 380.15 | 385.54 | 385.54 | -0.35% | 4,782 |
| Dec 29, 2025 | 383.01 | 389.99 | 381.10 | 386.90 | 386.90 | 0.36% | 1,451 |
| Dec 26, 2025 | 393.00 | 399.00 | 384.06 | 385.50 | 385.50 | 0.84% | 1,721 |
| Dec 24, 2025 | 380.02 | 394.89 | 380.02 | 382.29 | 382.29 | -0.86% | 1,882 |
| Dec 23, 2025 | 399.00 | 399.00 | 385.00 | 385.61 | 385.61 | -2.03% | 5,647 |
| Dec 22, 2025 | 394.00 | 399.77 | 386.00 | 393.60 | 393.60 | 1.42% | 19,894 |
| Dec 19, 2025 | 398.00 | 398.00 | 386.00 | 388.08 | 388.08 | -0.37% | 1,281 |
| Dec 18, 2025 | 398.00 | 403.00 | 386.00 | 389.52 | 389.52 | 0.39% | 11,010 |
| Dec 17, 2025 | 397.90 | 397.90 | 385.00 | 388.00 | 388.00 | -0.96% | 10,594 |
| Dec 16, 2025 | 410.00 | 410.00 | 390.00 | 391.78 | 391.78 | -1.83% | 26,322 |
| Dec 15, 2025 | 412.50 | 412.50 | 390.00 | 399.08 | 399.08 | -1.35% | 18,091 |
| Dec 12, 2025 | 402.14 | 409.89 | 402.12 | 404.54 | 404.54 | -0.20% | 1,996 |
| Dec 11, 2025 | 410.00 | 415.00 | 404.00 | 405.36 | 405.36 | 0.19% | 3,756 |
| Dec 10, 2025 | 408.25 | 413.37 | 403.00 | 404.58 | 404.58 | -2.13% | 6,612 |
| Dec 9, 2025 | 414.00 | 416.99 | 410.01 | 413.37 | 413.37 | -0.10% | 5,595 |
| Dec 8, 2025 | 423.90 | 426.00 | 410.00 | 413.80 | 413.80 | -1.66% | 53,900 |
| Dec 5, 2025 | 410.01 | 434.99 | 390.00 | 420.78 | 420.78 | 1.82% | 741,738 |
| 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 |