Pakistan Tobacco Company Limited (PSX:PAKT)
Pakistan
· Delayed Price · Currency is PKR 1,454.79
+114.23 (8.52%)
At close: Apr 28, 2026
Pakistan Tobacco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,348.55 | 1,474.00 | 1,337.00 | 1,454.79 | 1,454.79 | 8.52% | 44,610 |
| Apr 27, 2026 | 1,358.89 | 1,368.70 | 1,340.00 | 1,340.56 | 1,340.56 | -0.75% | 43,489 |
| Apr 24, 2026 | 1,351.00 | 1,358.00 | 1,340.00 | 1,350.69 | 1,350.69 | -0.68% | 2,059 |
| Apr 23, 2026 | 1,359.55 | 1,385.00 | 1,359.00 | 1,360.00 | 1,360.00 | 0.67% | 19,343 |
| Apr 22, 2026 | 1,330.02 | 1,359.00 | 1,329.00 | 1,350.99 | 1,350.99 | 1.58% | 56,894 |
| Apr 21, 2026 | 1,330.00 | 1,350.00 | 1,329.00 | 1,330.01 | 1,330.01 | 0.36% | 246,728 |
| Apr 20, 2026 | 1,330.00 | 1,334.99 | 1,301.11 | 1,325.23 | 1,325.23 | -0.13% | 11,067 |
| Apr 17, 2026 | 1,332.11 | 1,350.00 | 1,313.13 | 1,326.95 | 1,326.95 | 0.19% | 8,806 |
| Apr 16, 2026 | 1,329.99 | 1,355.00 | 1,315.01 | 1,324.41 | 1,324.41 | -0.30% | 23,538 |
| Apr 15, 2026 | 1,326.88 | 1,350.00 | 1,303.00 | 1,328.33 | 1,328.33 | 1.60% | 11,571 |
| Apr 14, 2026 | 1,300.00 | 1,318.00 | 1,290.00 | 1,307.47 | 1,307.47 | 0.68% | 38,157 |
| Apr 13, 2026 | 1,317.99 | 1,318.00 | 1,290.00 | 1,298.64 | 1,298.64 | -2.54% | 5,624 |
| Apr 10, 2026 | 1,380.00 | 1,386.90 | 1,320.00 | 1,332.46 | 1,332.46 | -0.40% | 19,130 |
| Apr 9, 2026 | 1,343.99 | 1,400.00 | 1,280.01 | 1,337.87 | 1,337.87 | 2.85% | 42,256 |
| Apr 8, 2026 | 1,200.01 | 1,300.82 | 1,200.01 | 1,300.82 | 1,300.82 | 10.00% | 17,173 |
| Apr 7, 2026 | 1,209.99 | 1,209.99 | 1,180.00 | 1,182.56 | 1,182.56 | -0.73% | 24,407 |
| Apr 6, 2026 | 1,189.00 | 1,219.00 | 1,165.01 | 1,191.20 | 1,191.20 | 0.24% | 4,586 |
| Apr 3, 2026 | 1,200.00 | 1,200.00 | 1,160.13 | 1,188.36 | 1,188.36 | -2.01% | 9,301 |
| Apr 2, 2026 | 1,220.00 | 1,220.00 | 1,160.00 | 1,212.70 | 1,212.70 | 2.03% | 3,048 |
| Apr 1, 2026 | 1,199.50 | 1,249.99 | 1,162.10 | 1,188.59 | 1,188.59 | 1.84% | 5,815 |
| Mar 31, 2026 | 1,196.00 | 1,219.00 | 1,160.00 | 1,167.10 | 1,167.10 | -2.27% | 75,609 |
| Mar 30, 2026 | 1,299.00 | 1,299.00 | 1,135.00 | 1,194.26 | 1,194.26 | -4.47% | 8,182 |
| Mar 27, 2026 | 1,297.38 | 1,315.00 | 1,245.00 | 1,250.08 | 1,250.08 | -3.65% | 5,579 |
| Mar 26, 2026 | 1,319.00 | 1,325.00 | 1,290.00 | 1,297.38 | 1,262.29 | -1.31% | 8,661 |
| Mar 25, 2026 | 1,302.19 | 1,344.80 | 1,300.00 | 1,314.61 | 1,279.05 | 0.95% | 23,515 |
| Mar 24, 2026 | 1,289.30 | 1,320.00 | 1,284.88 | 1,302.19 | 1,266.97 | 1.35% | 40,000 |
| Mar 19, 2026 | 1,263.00 | 1,295.00 | 1,231.11 | 1,284.88 | 1,250.13 | 0.82% | 33,061 |
| Mar 18, 2026 | 1,275.00 | 1,275.00 | 1,250.55 | 1,274.46 | 1,239.99 | 1.23% | 911 |
| Mar 17, 2026 | 1,274.55 | 1,275.00 | 1,235.00 | 1,259.02 | 1,224.97 | 1.08% | 4,137 |
| Mar 16, 2026 | 1,295.00 | 1,295.00 | 1,235.00 | 1,245.60 | 1,211.91 | -3.87% | 4,085 |
| Mar 13, 2026 | 1,289.90 | 1,320.00 | 1,251.00 | 1,295.76 | 1,260.71 | 1.54% | 9,737 |
| Mar 12, 2026 | 1,275.00 | 1,300.00 | 1,240.00 | 1,276.11 | 1,241.59 | 2.74% | 22,757 |
| Mar 11, 2026 | 1,280.00 | 1,280.00 | 1,240.00 | 1,242.13 | 1,208.53 | -0.06% | 5,391 |
| Mar 10, 2026 | 1,207.80 | 1,299.00 | 1,207.80 | 1,242.84 | 1,209.22 | 5.06% | 7,519 |
| Mar 9, 2026 | 1,250.98 | 1,250.98 | 1,160.00 | 1,183.00 | 1,151.00 | -5.43% | 11,529 |
| Mar 6, 2026 | 1,299.98 | 1,299.98 | 1,250.00 | 1,250.98 | 1,217.14 | -1.56% | 23,081 |
| Mar 5, 2026 | 1,230.00 | 1,299.00 | 1,211.00 | 1,270.85 | 1,236.48 | 3.30% | 15,938 |
| Mar 4, 2026 | 1,200.01 | 1,260.00 | 1,200.01 | 1,230.28 | 1,197.00 | -2.39% | 8,329 |
| Mar 3, 2026 | 1,295.00 | 1,305.00 | 1,245.00 | 1,260.39 | 1,226.30 | 0.83% | 75,968 |
| Mar 2, 2026 | 1,302.00 | 1,302.01 | 1,249.98 | 1,249.98 | 1,216.17 | -10.00% | 30,318 |
| Feb 27, 2026 | 1,379.95 | 1,438.00 | 1,319.60 | 1,388.87 | 1,351.30 | 0.17% | 30,735 |
| Feb 26, 2026 | 1,500.00 | 1,500.00 | 1,351.10 | 1,386.56 | 1,349.06 | -7.57% | 45,521 |
| Feb 25, 2026 | 1,500.00 | 1,508.00 | 1,481.06 | 1,500.04 | 1,459.47 | -0.05% | 17,476 |
| Feb 24, 2026 | 1,510.00 | 1,540.00 | 1,480.00 | 1,500.80 | 1,460.21 | -0.87% | 17,989 |
| Feb 23, 2026 | 1,530.00 | 1,595.00 | 1,510.00 | 1,514.00 | 1,473.05 | -4.20% | 11,666 |
| Feb 20, 2026 | 1,565.00 | 1,590.00 | 1,502.00 | 1,580.39 | 1,537.64 | 2.35% | 5,349 |
| Feb 19, 2026 | 1,593.55 | 1,599.00 | 1,540.00 | 1,544.12 | 1,502.35 | -3.10% | 6,140 |
| Feb 18, 2026 | 1,589.00 | 1,609.96 | 1,570.00 | 1,593.55 | 1,550.45 | 1.86% | 29,020 |
| Feb 17, 2026 | 1,599.00 | 1,599.00 | 1,560.00 | 1,564.42 | 1,522.11 | -0.83% | 7,379 |
| Feb 16, 2026 | 1,591.00 | 1,619.00 | 1,566.00 | 1,577.53 | 1,534.86 | -2.30% | 6,778 |
| Feb 13, 2026 | 1,607.99 | 1,620.00 | 1,590.00 | 1,614.74 | 1,571.06 | 0.93% | 10,223 |
| Feb 12, 2026 | 1,619.00 | 1,619.00 | 1,581.00 | 1,599.82 | 1,556.55 | 0.76% | 8,580 |
| Feb 11, 2026 | 1,580.00 | 1,613.99 | 1,550.01 | 1,587.80 | 1,544.85 | 0.81% | 14,473 |
| Feb 10, 2026 | 1,622.00 | 1,622.00 | 1,575.00 | 1,575.00 | 1,532.40 | -1.58% | 14,597 |
| Feb 9, 2026 | 1,599.99 | 1,638.90 | 1,599.86 | 1,600.22 | 1,556.94 | -0.71% | 5,818 |
| Feb 6, 2026 | 1,620.02 | 1,650.00 | 1,599.00 | 1,611.68 | 1,568.09 | -0.95% | 10,864 |
| Feb 4, 2026 | 1,639.00 | 1,639.00 | 1,620.01 | 1,627.08 | 1,583.07 | 0.25% | 1,587 |
| Feb 3, 2026 | 1,640.00 | 1,659.00 | 1,621.10 | 1,623.08 | 1,579.18 | -1.03% | 5,702 |
| Feb 2, 2026 | 1,620.55 | 1,669.80 | 1,620.55 | 1,640.00 | 1,595.64 | -0.61% | 3,891 |
| Jan 30, 2026 | 1,630.00 | 1,659.99 | 1,615.00 | 1,650.06 | 1,605.43 | 2.29% | 21,532 |
| Jan 29, 2026 | 1,655.00 | 1,665.00 | 1,601.10 | 1,613.14 | 1,569.51 | -2.59% | 10,015 |
| Jan 28, 2026 | 1,664.49 | 1,680.00 | 1,630.00 | 1,655.95 | 1,611.16 | 0.12% | 7,058 |
| Jan 27, 2026 | 1,685.00 | 1,685.00 | 1,649.50 | 1,654.02 | 1,609.28 | -0.22% | 3,057 |
| Jan 26, 2026 | 1,651.00 | 1,690.00 | 1,651.00 | 1,657.72 | 1,612.88 | 0.42% | 10,262 |
| Jan 23, 2026 | 1,642.00 | 1,669.00 | 1,615.00 | 1,650.77 | 1,606.12 | 1.47% | 30,739 |
| Jan 22, 2026 | 1,642.19 | 1,642.19 | 1,601.00 | 1,626.78 | 1,582.78 | -0.94% | 4,033 |
| Jan 21, 2026 | 1,650.00 | 1,650.00 | 1,601.50 | 1,642.20 | 1,597.78 | -0.21% | 8,181 |
| Jan 20, 2026 | 1,625.00 | 1,648.00 | 1,620.00 | 1,645.64 | 1,601.13 | 0.72% | 18,850 |
| Jan 19, 2026 | 1,630.20 | 1,636.00 | 1,621.00 | 1,633.93 | 1,589.74 | -0.17% | 5,044 |
| Jan 16, 2026 | 1,620.00 | 1,647.88 | 1,600.55 | 1,636.64 | 1,592.37 | 1.67% | 4,322 |
| Jan 15, 2026 | 1,624.00 | 1,624.00 | 1,591.01 | 1,609.78 | 1,566.24 | 0.62% | 705 |
| Jan 14, 2026 | 1,634.55 | 1,634.55 | 1,599.00 | 1,599.94 | 1,556.66 | -1.59% | 414,000 |
| Jan 13, 2026 | 1,626.09 | 1,638.00 | 1,615.00 | 1,625.80 | 1,581.83 | -0.02% | 3,154 |
| Jan 12, 2026 | 1,638.00 | 1,650.00 | 1,615.00 | 1,626.09 | 1,582.11 | -0.29% | 18,785 |
| Jan 9, 2026 | 1,648.80 | 1,648.80 | 1,611.00 | 1,630.76 | 1,586.65 | -0.66% | 7,694 |
| Jan 8, 2026 | 1,629.00 | 1,650.00 | 1,615.00 | 1,641.61 | 1,597.21 | 0.71% | 36,562 |
| Jan 7, 2026 | 1,624.11 | 1,635.00 | 1,610.01 | 1,630.08 | 1,585.99 | 0.60% | 8,917 |
| Jan 6, 2026 | 1,614.55 | 1,624.00 | 1,576.00 | 1,620.31 | 1,576.48 | 1.21% | 36,642 |
| Jan 5, 2026 | 1,610.00 | 1,610.00 | 1,575.00 | 1,601.01 | 1,557.71 | - | 4,972 |
| Jan 2, 2026 | 1,606.00 | 1,610.00 | 1,570.00 | 1,601.01 | 1,557.71 | 0.14% | 10,309 |
| Jan 1, 2026 | 1,543.50 | 1,604.00 | 1,532.01 | 1,598.76 | 1,555.52 | 3.70% | 75,898 |
| Dec 31, 2025 | 1,549.90 | 1,549.90 | 1,532.00 | 1,541.68 | 1,499.98 | 0.11% | 49,314 |
| Dec 30, 2025 | 1,555.00 | 1,560.55 | 1,530.00 | 1,540.00 | 1,498.35 | -0.49% | 12,603 |
| Dec 29, 2025 | 1,563.00 | 1,563.00 | 1,521.00 | 1,547.59 | 1,505.73 | 0.75% | 8,804 |
| Dec 26, 2025 | 1,522.00 | 1,547.85 | 1,515.16 | 1,536.05 | 1,494.50 | 1.06% | 2,852 |
| Dec 24, 2025 | 1,521.01 | 1,530.00 | 1,515.00 | 1,520.00 | 1,478.89 | -0.28% | 527 |
| Dec 23, 2025 | 1,540.00 | 1,540.00 | 1,510.00 | 1,524.34 | 1,483.11 | -0.71% | 1,787 |
| Dec 22, 2025 | 1,555.00 | 1,555.00 | 1,532.00 | 1,535.24 | 1,493.71 | -0.40% | 2,797 |
| Dec 19, 2025 | 1,550.00 | 1,568.00 | 1,536.00 | 1,541.43 | 1,499.74 | -0.15% | 15,050 |
| Dec 18, 2025 | 1,518.00 | 1,553.97 | 1,509.00 | 1,543.68 | 1,501.93 | 2.29% | 24,905 |
| Dec 17, 2025 | 1,500.00 | 1,512.98 | 1,500.00 | 1,509.11 | 1,468.29 | 0.60% | 23,313 |
| Dec 16, 2025 | 1,505.00 | 1,514.00 | 1,500.00 | 1,500.10 | 1,459.53 | -0.93% | 67,819 |
| Dec 15, 2025 | 1,505.00 | 1,524.99 | 1,498.00 | 1,514.21 | 1,473.25 | 1.13% | 19,174 |
| Dec 12, 2025 | 1,510.00 | 1,515.00 | 1,490.00 | 1,497.28 | 1,456.78 | -0.88% | 42,461 |
| Dec 11, 2025 | 1,509.99 | 1,529.90 | 1,508.00 | 1,510.58 | 1,469.72 | 0.39% | 12,913 |
| Dec 10, 2025 | 1,497.05 | 1,510.00 | 1,497.00 | 1,504.74 | 1,464.04 | 0.12% | 15,629 |
| Dec 9, 2025 | 1,524.99 | 1,528.00 | 1,495.10 | 1,502.98 | 1,462.33 | -0.36% | 21,263 |
| Dec 8, 2025 | 1,501.01 | 1,534.00 | 1,495.00 | 1,508.48 | 1,467.68 | 0.59% | 19,219 |
| Dec 5, 2025 | 1,549.89 | 1,549.89 | 1,492.00 | 1,499.66 | 1,459.10 | -2.81% | 71,236 |
| Dec 4, 2025 | 1,536.00 | 1,549.90 | 1,536.00 | 1,543.00 | 1,501.27 | 0.21% | 1,167 |