Khyber Tobacco Company Limited (PSX:KHTC)
Pakistan
· Delayed Price · Currency is PKR 324.36
+8.10 (2.56%)
At close: Apr 27, 2026
Khyber Tobacco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 329.94 | 329.94 | 310.00 | 310.00 | 310.00 | -4.43% | 2,102 |
| Apr 27, 2026 | 323.99 | 325.00 | 315.50 | 324.36 | 324.36 | 2.56% | 1,378 |
| Apr 24, 2026 | 310.00 | 329.99 | 310.00 | 316.26 | 316.26 | -1.93% | 872 |
| Apr 23, 2026 | 329.00 | 329.00 | 316.01 | 322.47 | 322.47 | 1.13% | 566 |
| Apr 22, 2026 | 329.00 | 345.00 | 296.99 | 318.88 | 318.88 | -3.37% | 4,962 |
| Apr 21, 2026 | 350.00 | 350.00 | 327.00 | 329.99 | 329.99 | -1.84% | 19,908 |
| Apr 20, 2026 | 322.00 | 339.99 | 312.01 | 336.17 | 336.17 | 4.01% | 11,018 |
| Apr 17, 2026 | 321.00 | 344.00 | 302.23 | 323.21 | 323.21 | 3.02% | 15,474 |
| Apr 16, 2026 | 310.00 | 315.00 | 300.02 | 313.72 | 313.72 | 3.67% | 4,334 |
| Apr 15, 2026 | 291.02 | 310.00 | 291.02 | 302.62 | 302.62 | 3.98% | 22,774 |
| Apr 14, 2026 | 290.00 | 300.00 | 286.00 | 291.05 | 291.05 | 0.74% | 3,379 |
| Apr 13, 2026 | 313.00 | 313.00 | 284.00 | 288.92 | 288.92 | -8.24% | 8,416 |
| Apr 10, 2026 | 308.00 | 324.00 | 296.00 | 314.87 | 314.87 | 6.31% | 2,323 |
| Apr 9, 2026 | 300.00 | 304.98 | 295.00 | 296.17 | 296.17 | -1.28% | 1,484 |
| Apr 8, 2026 | 299.00 | 303.00 | 271.06 | 300.00 | 300.00 | 6.40% | 2,168 |
| Apr 7, 2026 | 283.99 | 290.00 | 280.00 | 281.95 | 281.95 | 1.37% | 10,425 |
| Apr 6, 2026 | 279.99 | 280.00 | 252.50 | 278.15 | 278.15 | 1.91% | 5,211 |
| Apr 3, 2026 | 285.00 | 285.00 | 266.02 | 272.93 | 272.93 | -2.53% | 1,155 |
| Apr 2, 2026 | 281.01 | 284.98 | 279.00 | 280.01 | 280.01 | -2.60% | 2,508 |
| Apr 1, 2026 | 284.34 | 299.99 | 280.00 | 287.47 | 287.47 | 1.10% | 1,722 |
| Mar 31, 2026 | 297.85 | 297.85 | 283.01 | 284.34 | 284.34 | 0.50% | 1,098 |
| Mar 30, 2026 | 280.01 | 297.95 | 280.01 | 282.93 | 282.93 | -2.55% | 1,433 |
| Mar 27, 2026 | 285.00 | 294.99 | 280.00 | 290.33 | 290.33 | 0.12% | 281 |
| Mar 26, 2026 | 299.00 | 299.00 | 287.00 | 289.97 | 289.97 | -0.04% | 11,104 |
| Mar 25, 2026 | 290.00 | 305.00 | 276.11 | 290.09 | 290.09 | 1.41% | 3,374 |
| Mar 24, 2026 | 281.00 | 293.99 | 281.00 | 286.05 | 286.05 | 2.06% | 1,951 |
| Mar 19, 2026 | 281.00 | 282.00 | 277.00 | 280.28 | 280.28 | -0.56% | 6,313 |
| Mar 18, 2026 | 289.99 | 289.99 | 280.10 | 281.87 | 281.87 | 0.67% | 6,191 |
| Mar 17, 2026 | 288.99 | 288.99 | 279.00 | 279.99 | 279.99 | -0.66% | 1,523 |
| Mar 16, 2026 | 290.00 | 290.00 | 280.00 | 281.85 | 281.85 | -2.83% | 952 |
| Mar 13, 2026 | 281.99 | 293.00 | 276.00 | 290.05 | 290.05 | 4.71% | 4,585 |
| Mar 12, 2026 | 270.00 | 279.99 | 261.00 | 277.00 | 277.00 | 2.59% | 7,555 |
| Mar 11, 2026 | 260.10 | 284.40 | 260.10 | 270.00 | 270.00 | 0.11% | 5,743 |
| Mar 10, 2026 | 278.50 | 278.50 | 268.50 | 269.69 | 269.69 | 3.87% | 2,832 |
| Mar 9, 2026 | 265.00 | 265.00 | 246.10 | 259.65 | 259.65 | -3.91% | 1,384 |
| Mar 6, 2026 | 278.80 | 278.80 | 270.00 | 270.22 | 270.22 | -2.41% | 539 |
| 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 |