Pakistan Tobacco Company Limited (PSX:PAKT)
Pakistan
· Delayed Price · Currency is PKR 1,499.66
-43.34 (-2.81%)
At close: Dec 5, 2025
Pakistan Tobacco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,549.89 | 1,549.89 | 1,492.00 | 1,499.66 | 1,499.66 | -2.81% | 71,236 |
| Dec 4, 2025 | 1,536.00 | 1,549.90 | 1,536.00 | 1,543.00 | 1,543.00 | 0.21% | 1,167 |
| Dec 3, 2025 | 1,545.00 | 1,557.00 | 1,536.00 | 1,539.84 | 1,539.84 | -0.71% | 1,599 |
| Dec 2, 2025 | 1,558.55 | 1,560.00 | 1,545.00 | 1,550.81 | 1,550.81 | 0.20% | 7,487 |
| Dec 1, 2025 | 1,554.00 | 1,560.00 | 1,537.00 | 1,547.77 | 1,547.77 | 0.56% | 21,735 |
| Nov 28, 2025 | 1,525.01 | 1,555.00 | 1,525.01 | 1,539.13 | 1,539.13 | -0.38% | 3,170 |
| Nov 27, 2025 | 1,540.00 | 1,580.00 | 1,528.00 | 1,545.06 | 1,545.06 | 0.46% | 4,169 |
| Nov 26, 2025 | 1,550.00 | 1,554.00 | 1,524.00 | 1,538.05 | 1,538.05 | -1.02% | 4,166 |
| Nov 25, 2025 | 1,555.55 | 1,564.99 | 1,540.00 | 1,553.87 | 1,553.87 | -0.08% | 2,587 |
| Nov 24, 2025 | 1,562.00 | 1,575.35 | 1,553.00 | 1,555.12 | 1,555.12 | -1.28% | 2,910 |
| Nov 21, 2025 | 1,580.00 | 1,595.00 | 1,560.00 | 1,575.35 | 1,575.35 | -0.17% | 2,438 |
| Nov 20, 2025 | 1,577.85 | 1,580.00 | 1,570.01 | 1,578.00 | 1,578.00 | 0.23% | 484 |
| Nov 19, 2025 | 1,578.00 | 1,578.00 | 1,565.00 | 1,574.33 | 1,574.33 | 0.26% | 1,126 |
| Nov 18, 2025 | 1,565.07 | 1,586.00 | 1,560.00 | 1,570.30 | 1,570.30 | 0.02% | 2,410 |
| Nov 17, 2025 | 1,584.00 | 1,584.00 | 1,563.20 | 1,570.00 | 1,570.00 | -0.63% | 1,628 |
| Nov 14, 2025 | 1,561.00 | 1,584.00 | 1,559.55 | 1,579.88 | 1,579.88 | -0.15% | 1,287 |
| Nov 13, 2025 | 1,598.95 | 1,598.95 | 1,550.01 | 1,582.25 | 1,582.25 | 0.76% | 1,765 |
| Nov 12, 2025 | 1,561.00 | 1,580.00 | 1,561.00 | 1,570.33 | 1,570.33 | 0.63% | 3,945 |
| Nov 11, 2025 | 1,604.15 | 1,604.15 | 1,559.00 | 1,560.45 | 1,560.45 | -2.71% | 4,758 |
| Nov 10, 2025 | 1,613.00 | 1,616.00 | 1,581.00 | 1,603.97 | 1,603.97 | -0.55% | 2,213 |
| Nov 7, 2025 | 1,505.00 | 1,670.00 | 1,505.00 | 1,612.78 | 1,612.78 | 3.52% | 21,809 |
| Nov 6, 2025 | 1,579.99 | 1,579.99 | 1,542.00 | 1,558.00 | 1,558.00 | 1.17% | 639 |
| Nov 5, 2025 | 1,578.00 | 1,597.95 | 1,538.00 | 1,540.01 | 1,540.01 | -3.16% | 6,681 |
| Nov 4, 2025 | 1,590.00 | 1,609.00 | 1,577.55 | 1,590.34 | 1,590.34 | 0.01% | 4,129 |
| Nov 3, 2025 | 1,557.55 | 1,598.99 | 1,557.55 | 1,590.26 | 1,590.26 | 0.89% | 2,783 |
| Oct 31, 2025 | 1,555.00 | 1,589.00 | 1,555.00 | 1,576.20 | 1,576.20 | 1.72% | 4,117 |
| Oct 30, 2025 | 1,596.00 | 1,600.00 | 1,530.00 | 1,549.59 | 1,549.59 | -3.45% | 17,483 |
| Oct 29, 2025 | 1,625.20 | 1,690.00 | 1,596.00 | 1,605.00 | 1,585.00 | -1.24% | 58,692 |
| Oct 28, 2025 | 1,595.55 | 1,670.00 | 1,595.55 | 1,625.20 | 1,604.95 | 0.65% | 13,893 |
| Oct 27, 2025 | 1,610.00 | 1,635.00 | 1,580.55 | 1,614.77 | 1,594.65 | 0.04% | 29,212 |
| Oct 24, 2025 | 1,558.00 | 1,665.00 | 1,540.00 | 1,614.13 | 1,594.02 | 4.03% | 89,388 |
| Oct 23, 2025 | 1,556.55 | 1,579.55 | 1,548.04 | 1,551.64 | 1,532.30 | -1.13% | 10,077 |
| Oct 22, 2025 | 1,555.05 | 1,575.00 | 1,555.03 | 1,569.40 | 1,549.84 | 0.59% | 6,966 |
| Oct 21, 2025 | 1,552.01 | 1,585.00 | 1,552.01 | 1,560.20 | 1,540.76 | -0.55% | 2,300 |
| Oct 20, 2025 | 1,541.00 | 1,580.00 | 1,541.00 | 1,568.80 | 1,549.25 | 1.60% | 5,949 |
| Oct 17, 2025 | 1,579.90 | 1,579.90 | 1,540.00 | 1,544.04 | 1,524.80 | -1.41% | 3,900 |
| Oct 16, 2025 | 1,577.70 | 1,577.70 | 1,557.00 | 1,566.17 | 1,546.65 | -0.73% | 2,695 |
| Oct 15, 2025 | 1,595.00 | 1,595.00 | 1,549.99 | 1,577.70 | 1,558.04 | 0.41% | 6,590 |
| Oct 14, 2025 | 1,519.18 | 1,589.00 | 1,519.18 | 1,571.27 | 1,551.69 | 3.43% | 13,302 |
| Oct 13, 2025 | 1,566.69 | 1,600.00 | 1,461.00 | 1,519.18 | 1,500.25 | -3.03% | 12,640 |
| Oct 10, 2025 | 1,581.01 | 1,600.00 | 1,560.00 | 1,566.69 | 1,547.17 | -1.15% | 16,489 |
| Oct 9, 2025 | 1,601.00 | 1,630.00 | 1,580.00 | 1,584.90 | 1,565.15 | -0.45% | 19,012 |
| Oct 8, 2025 | 1,590.01 | 1,609.00 | 1,590.00 | 1,592.03 | 1,572.19 | -0.12% | 4,860 |
| Oct 7, 2025 | 1,615.00 | 1,620.00 | 1,580.00 | 1,593.98 | 1,574.12 | -2.14% | 12,286 |
| Oct 6, 2025 | 1,645.00 | 1,645.00 | 1,600.00 | 1,628.76 | 1,608.46 | -0.51% | 15,546 |
| Oct 3, 2025 | 1,600.00 | 1,675.00 | 1,600.00 | 1,637.04 | 1,616.64 | 2.14% | 46,878 |
| Oct 2, 2025 | 1,630.00 | 1,635.00 | 1,596.50 | 1,602.81 | 1,582.84 | -2.36% | 26,695 |
| Oct 1, 2025 | 1,626.00 | 1,649.00 | 1,620.00 | 1,641.51 | 1,591.43 | 0.92% | 11,937 |
| Sep 30, 2025 | 1,644.55 | 1,649.99 | 1,620.00 | 1,626.62 | 1,576.99 | -0.59% | 5,797 |
| Sep 29, 2025 | 1,684.00 | 1,684.00 | 1,621.00 | 1,636.32 | 1,586.40 | -0.77% | 21,054 |
| Sep 26, 2025 | 1,650.00 | 1,720.00 | 1,611.00 | 1,649.08 | 1,598.77 | 0.15% | 143,005 |
| Sep 25, 2025 | 1,619.00 | 1,663.00 | 1,616.00 | 1,646.56 | 1,596.32 | 1.38% | 94,735 |
| Sep 24, 2025 | 1,630.00 | 1,635.00 | 1,610.00 | 1,624.13 | 1,574.58 | -0.11% | 13,825 |
| Sep 23, 2025 | 1,588.00 | 1,649.89 | 1,587.00 | 1,625.85 | 1,576.25 | 3.06% | 36,456 |
| Sep 22, 2025 | 1,620.00 | 1,620.00 | 1,565.00 | 1,577.62 | 1,529.49 | -0.84% | 10,238 |
| Sep 19, 2025 | 1,513.00 | 1,662.90 | 1,503.00 | 1,590.98 | 1,542.44 | 5.13% | 42,069 |
| Sep 18, 2025 | 1,509.00 | 1,520.00 | 1,497.02 | 1,513.28 | 1,467.11 | 0.55% | 23,514 |
| Sep 17, 2025 | 1,518.00 | 1,519.00 | 1,500.00 | 1,505.04 | 1,459.12 | -0.69% | 23,595 |
| Sep 16, 2025 | 1,518.00 | 1,518.00 | 1,504.05 | 1,515.45 | 1,469.21 | 0.63% | 20,539 |
| Sep 15, 2025 | 1,510.00 | 1,520.00 | 1,492.00 | 1,505.99 | 1,460.04 | 0.65% | 28,102 |
| Sep 12, 2025 | 1,512.20 | 1,539.00 | 1,485.00 | 1,496.32 | 1,450.67 | -1.00% | 64,110 |
| Sep 11, 2025 | 1,439.00 | 1,529.00 | 1,439.00 | 1,511.36 | 1,465.25 | 5.88% | 200,556 |
| Sep 10, 2025 | 1,357.10 | 1,434.50 | 1,357.10 | 1,427.48 | 1,383.93 | 4.35% | 99,055 |
| Sep 9, 2025 | 1,360.00 | 1,373.00 | 1,352.00 | 1,368.03 | 1,326.29 | 0.64% | 13,344 |
| Sep 8, 2025 | 1,354.74 | 1,360.00 | 1,330.01 | 1,359.35 | 1,317.88 | 1.19% | 24,072 |
| Sep 5, 2025 | 1,350.00 | 1,359.00 | 1,336.22 | 1,343.37 | 1,302.38 | -0.04% | 17,326 |
| Sep 4, 2025 | 1,339.00 | 1,360.00 | 1,331.10 | 1,343.86 | 1,302.86 | 0.65% | 58,579 |
| Sep 3, 2025 | 1,339.11 | 1,344.94 | 1,324.88 | 1,335.22 | 1,294.48 | -0.29% | 16,816 |
| Sep 2, 2025 | 1,325.00 | 1,344.00 | 1,325.00 | 1,339.11 | 1,298.25 | 0.69% | 9,712 |
| Sep 1, 2025 | 1,304.00 | 1,332.00 | 1,304.00 | 1,329.91 | 1,289.34 | 0.59% | 34,316 |
| Aug 29, 2025 | 1,320.01 | 1,339.50 | 1,320.00 | 1,322.09 | 1,281.75 | -0.44% | 5,749 |
| Aug 28, 2025 | 1,322.01 | 1,330.00 | 1,315.00 | 1,327.95 | 1,287.44 | 0.52% | 76,161 |
| Aug 27, 2025 | 1,344.74 | 1,344.74 | 1,315.00 | 1,321.14 | 1,280.83 | -1.26% | 27,061 |
| Aug 26, 2025 | 1,342.10 | 1,350.00 | 1,335.00 | 1,338.04 | 1,297.22 | -0.23% | 11,803 |
| Aug 25, 2025 | 1,358.10 | 1,360.00 | 1,340.00 | 1,341.07 | 1,300.16 | -1.00% | 21,782 |
| Aug 22, 2025 | 1,355.00 | 1,370.00 | 1,351.10 | 1,354.57 | 1,313.24 | -0.73% | 22,930 |
| Aug 21, 2025 | 1,341.00 | 1,373.44 | 1,330.05 | 1,364.54 | 1,322.91 | 1.27% | 122,617 |
| Aug 20, 2025 | 1,355.00 | 1,355.00 | 1,326.00 | 1,347.37 | 1,306.26 | 0.53% | 131,879 |
| Aug 19, 2025 | 1,335.00 | 1,360.00 | 1,335.00 | 1,340.24 | 1,299.35 | -1.02% | 15,702 |
| Aug 18, 2025 | 1,344.96 | 1,362.00 | 1,300.50 | 1,354.00 | 1,312.69 | 0.67% | 39,093 |
| Aug 15, 2025 | 1,374.99 | 1,374.99 | 1,344.00 | 1,344.96 | 1,303.93 | -1.45% | 43,147 |
| Aug 13, 2025 | 1,360.00 | 1,377.00 | 1,352.00 | 1,364.73 | 1,323.09 | -1.40% | 149,567 |
| Aug 12, 2025 | 1,395.00 | 1,399.00 | 1,377.00 | 1,384.12 | 1,303.11 | -0.29% | 103,266 |
| Aug 11, 2025 | 1,375.00 | 1,397.00 | 1,373.00 | 1,388.15 | 1,306.91 | 1.45% | 231,499 |
| Aug 8, 2025 | 1,343.00 | 1,378.00 | 1,335.00 | 1,368.36 | 1,288.27 | 2.33% | 627,458 |
| Aug 7, 2025 | 1,315.00 | 1,368.00 | 1,300.00 | 1,337.18 | 1,258.92 | 2.16% | 2,492,759 |
| Aug 6, 2025 | 1,319.94 | 1,327.00 | 1,303.00 | 1,308.94 | 1,232.33 | -0.33% | 138,119 |
| Aug 5, 2025 | 1,294.80 | 1,337.00 | 1,282.00 | 1,313.32 | 1,236.46 | 2.24% | 378,181 |
| Aug 4, 2025 | 1,290.00 | 1,295.00 | 1,280.40 | 1,284.49 | 1,209.31 | -0.23% | 85,771 |
| Aug 1, 2025 | 1,272.10 | 1,292.55 | 1,265.00 | 1,287.50 | 1,212.15 | 0.88% | 18,648 |
| Jul 31, 2025 | 1,294.00 | 1,295.00 | 1,270.00 | 1,276.26 | 1,201.56 | -0.33% | 22,332 |
| Jul 30, 2025 | 1,280.00 | 1,300.00 | 1,276.00 | 1,280.44 | 1,205.50 | -0.41% | 41,913 |
| Jul 29, 2025 | 1,310.00 | 1,319.00 | 1,283.00 | 1,285.68 | 1,210.43 | -1.46% | 108,592 |
| Jul 28, 2025 | 1,300.00 | 1,320.05 | 1,293.90 | 1,304.73 | 1,228.37 | 0.98% | 945,854 |
| Jul 25, 2025 | 1,275.00 | 1,294.00 | 1,270.20 | 1,292.05 | 1,216.43 | 1.01% | 8,678 |
| Jul 24, 2025 | 1,284.00 | 1,301.00 | 1,272.00 | 1,279.18 | 1,204.31 | -0.37% | 13,497 |
| Jul 23, 2025 | 1,296.00 | 1,319.00 | 1,280.00 | 1,283.93 | 1,208.79 | -1.20% | 17,169 |
| Jul 22, 2025 | 1,300.00 | 1,309.90 | 1,290.10 | 1,299.50 | 1,223.44 | -0.17% | 147,360 |
| Jul 21, 2025 | 1,300.00 | 1,305.00 | 1,290.00 | 1,301.76 | 1,225.57 | 0.12% | 211,076 |
| Jul 18, 2025 | 1,315.00 | 1,324.50 | 1,300.00 | 1,300.25 | 1,224.15 | -1.42% | 6,509 |