Skip to main content
Pakistan Tobacco Company Limited (PSX:PAKT)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
1,250.98
-19.87 (-1.56%)
At close: Mar 6, 2026

Pakistan Tobacco Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261,230.001,299.001,211.001,270.851,270.853.30%15,938
Mar 4, 20261,200.011,260.001,200.011,230.281,230.28-2.39%8,329
Mar 3, 20261,295.001,305.001,245.001,260.391,260.390.83%75,968
Mar 2, 20261,302.001,302.011,249.981,249.981,249.98-10.00%30,318
Feb 27, 20261,379.951,438.001,319.601,388.871,388.870.17%30,735
Feb 26, 20261,500.001,500.001,351.101,386.561,386.56-7.57%45,521
Feb 25, 20261,500.001,508.001,481.061,500.041,500.04-0.05%17,476
Feb 24, 20261,510.001,540.001,480.001,500.801,500.80-0.87%17,989
Feb 23, 20261,530.001,595.001,510.001,514.001,514.00-4.20%11,666
Feb 20, 20261,565.001,590.001,502.001,580.391,580.392.35%4,849
Feb 19, 20261,593.551,599.001,540.001,544.121,544.12-3.10%6,140
Feb 18, 20261,589.001,609.961,570.001,593.551,593.551.86%29,020
Feb 17, 20261,599.001,599.001,560.001,564.421,564.42-0.83%7,379
Feb 16, 20261,591.001,619.001,566.001,577.531,577.53-2.30%6,778
Feb 13, 20261,607.991,620.001,590.001,614.741,614.740.93%10,223
Feb 12, 20261,619.001,619.001,581.001,599.821,599.820.76%8,580
Feb 11, 20261,580.001,613.991,550.011,587.801,587.800.81%14,473
Feb 10, 20261,622.001,622.001,575.001,575.001,575.00-1.58%14,597
Feb 9, 20261,599.991,638.901,599.861,600.221,600.22-0.71%5,818
Feb 6, 20261,620.021,650.001,599.001,611.681,611.68-0.95%10,864
Feb 4, 20261,639.001,639.001,620.011,627.081,627.080.25%1,587
Feb 3, 20261,640.001,659.001,621.101,623.081,623.08-1.03%5,702
Feb 2, 20261,620.551,669.801,620.551,640.001,640.00-0.61%3,891
Jan 30, 20261,630.001,659.991,615.001,650.061,650.062.29%21,532
Jan 29, 20261,655.001,665.001,601.101,613.141,613.14-2.59%10,015
Jan 28, 20261,664.491,680.001,630.001,655.951,655.950.12%7,058
Jan 27, 20261,685.001,685.001,649.501,654.021,654.02-0.22%3,057
Jan 26, 20261,651.001,690.001,651.001,657.721,657.720.42%10,262
Jan 23, 20261,642.001,669.001,615.001,650.771,650.771.47%30,739
Jan 22, 20261,642.191,642.191,601.001,626.781,626.78-0.94%4,033
Jan 21, 20261,650.001,650.001,601.501,642.201,642.20-0.21%8,181
Jan 20, 20261,625.001,648.001,620.001,645.641,645.640.72%18,850
Jan 19, 20261,630.201,636.001,621.001,633.931,633.93-0.17%5,044
Jan 16, 20261,620.001,647.881,600.551,636.641,636.641.67%4,322
Jan 15, 20261,624.001,624.001,591.011,609.781,609.780.62%705
Jan 14, 20261,634.551,634.551,599.001,599.941,599.94-1.59%414,000
Jan 13, 20261,626.091,638.001,615.001,625.801,625.80-0.02%3,154
Jan 12, 20261,638.001,650.001,615.001,626.091,626.09-0.29%18,785
Jan 9, 20261,648.801,648.801,611.001,630.761,630.76-0.66%7,694
Jan 8, 20261,629.001,650.001,615.001,641.611,641.610.71%36,562
Jan 7, 20261,624.111,635.001,610.011,630.081,630.080.60%8,917
Jan 6, 20261,614.551,624.001,576.001,620.311,620.311.21%36,642
Jan 5, 20261,610.001,610.001,575.001,601.011,601.01-4,972
Jan 2, 20261,606.001,610.001,570.001,601.011,601.010.14%10,309
Jan 1, 20261,543.501,604.001,532.011,598.761,598.763.70%75,898
Dec 31, 20251,549.901,549.901,532.001,541.681,541.680.11%49,314
Dec 30, 20251,555.001,560.551,530.001,540.001,540.00-0.49%12,603
Dec 29, 20251,563.001,563.001,521.001,547.591,547.590.75%8,804
Dec 26, 20251,522.001,547.851,515.161,536.051,536.051.06%2,852
Dec 24, 20251,521.011,530.001,515.001,520.001,520.00-0.28%527
Dec 23, 20251,540.001,540.001,510.001,524.341,524.34-0.71%1,787
Dec 22, 20251,555.001,555.001,532.001,535.241,535.24-0.40%2,797
Dec 19, 20251,550.001,568.001,536.001,541.431,541.43-0.15%15,050
Dec 18, 20251,518.001,553.971,509.001,543.681,543.682.29%24,905
Dec 17, 20251,500.001,512.981,500.001,509.111,509.110.60%23,313
Dec 16, 20251,505.001,514.001,500.001,500.101,500.10-0.93%67,819
Dec 15, 20251,505.001,524.991,498.001,514.211,514.211.13%19,174
Dec 12, 20251,510.001,515.001,490.001,497.281,497.28-0.88%42,461
Dec 11, 20251,509.991,529.901,508.001,510.581,510.580.39%12,913
Dec 10, 20251,497.051,510.001,497.001,504.741,504.740.12%15,629
Dec 9, 20251,524.991,528.001,495.101,502.981,502.98-0.36%21,263
Dec 8, 20251,501.011,534.001,495.001,508.481,508.480.59%19,219
Dec 5, 20251,549.891,549.891,492.001,499.661,499.66-2.81%71,236
Dec 4, 20251,536.001,549.901,536.001,543.001,543.000.21%1,167
Dec 3, 20251,545.001,557.001,536.001,539.841,539.84-0.71%1,599
Dec 2, 20251,558.551,560.001,545.001,550.811,550.810.20%7,487
Dec 1, 20251,554.001,560.001,537.001,547.771,547.770.56%21,735
Nov 28, 20251,525.011,555.001,525.011,539.131,539.13-0.38%3,170
Nov 27, 20251,540.001,580.001,528.001,545.061,545.060.46%4,169
Nov 26, 20251,550.001,554.001,524.001,538.051,538.05-1.02%4,166
Nov 25, 20251,555.551,564.991,540.001,553.871,553.87-0.08%2,587
Nov 24, 20251,562.001,575.351,553.001,555.121,555.12-1.28%2,910
Nov 21, 20251,580.001,595.001,560.001,575.351,575.35-0.17%2,438
Nov 20, 20251,577.851,580.001,570.011,578.001,578.000.23%484
Nov 19, 20251,578.001,578.001,565.001,574.331,574.330.26%1,126
Nov 18, 20251,565.071,586.001,560.001,570.301,570.300.02%2,410
Nov 17, 20251,584.001,584.001,563.201,570.001,570.00-0.63%1,628
Nov 14, 20251,561.001,584.001,559.551,579.881,579.88-0.15%1,287
Nov 13, 20251,598.951,598.951,550.011,582.251,582.250.76%1,765
Nov 12, 20251,561.001,580.001,561.001,570.331,570.330.63%3,945
Nov 11, 20251,604.151,604.151,559.001,560.451,560.45-2.71%4,758
Nov 10, 20251,613.001,616.001,581.001,603.971,603.97-0.55%2,213
Nov 7, 20251,505.001,670.001,505.001,612.781,612.783.52%21,809
Nov 6, 20251,579.991,579.991,542.001,558.001,558.001.17%639
Nov 5, 20251,578.001,597.951,538.001,540.011,540.01-3.16%6,681
Nov 4, 20251,590.001,609.001,577.551,590.341,590.340.01%4,129
Nov 3, 20251,557.551,598.991,557.551,590.261,590.260.89%2,783
Oct 31, 20251,555.001,589.001,555.001,576.201,576.201.72%4,117
Oct 30, 20251,596.001,600.001,530.001,549.591,549.59-3.45%17,483
Oct 29, 20251,625.201,690.001,596.001,605.001,585.00-1.24%58,692
Oct 28, 20251,595.551,670.001,595.551,625.201,604.950.65%13,893
Oct 27, 20251,610.001,635.001,580.551,614.771,594.650.04%29,212
Oct 24, 20251,558.001,665.001,540.001,614.131,594.024.03%89,388
Oct 23, 20251,556.551,579.551,548.041,551.641,532.30-1.13%10,077
Oct 22, 20251,555.051,575.001,555.031,569.401,549.840.59%6,966
Oct 21, 20251,552.011,585.001,552.011,560.201,540.76-0.55%2,300
Oct 20, 20251,541.001,580.001,541.001,568.801,549.251.60%5,949
Oct 17, 20251,579.901,579.901,540.001,544.041,524.80-1.41%3,900
Oct 16, 20251,577.701,577.701,557.001,566.171,546.65-0.73%2,695
Oct 15, 20251,595.001,595.001,549.991,577.701,558.040.41%6,590