SUPER
WAITLIST
  1. Home
  2. Stocks
  3. KHYT
  4. History

KHYT · TEXTILE COMPOSITE

KHYT share price history Khyber Textile Mills Limited

Khyber Textile Mills Limited (KHYT) has 733 daily sessions on file, from 21 Sep 2016 to 13 Nov 2026. The last close was Rs 1,707.97. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
21 Sep 2016close Rs 59.94
Last session
13 Nov 2026close Rs 1,707.97
Sessions on file
73378 months
Highest close
Rs 3,376.763 Jun 2025
Lowest close
Rs 34.2221 Nov 2017

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

KHYT month-end close

-1318981,9272,9562026-112016-092023-04KHYT month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 20261,707.971,707.971,574.831748
Oct 20261,604.161,847.601,600.001,01219
Sep 20261,847.601,929.951,785.0660322
Aug 20261,944.262,157.191,944.261,73118
Jul 20262,002.812,199.381,606.045,69523
Jun 20261,613.201,644.601,464.215,15220
May 20261,537.241,614.681,485.692,30817
Apr 20261,570.001,666.611,217.894,75119
Mar 20261,250.211,423.781,250.2170717
Feb 20261,423.781,659.981,423.7880918
Jan 20261,595.181,819.271,595.181,51222
Dec 20251,790.002,025.531,710.253,22121
Nov 20251,799.501,992.131,730.861,59915
Oct 20251,730.862,039.151,680.963,22823
Sep 20251,984.652,448.241,464.7110,17522
Aug 20251,465.271,508.051,407.292,30520
Jul 20251,508.051,508.051,368.2812,17223
Jun 20251,255.973,376.761,174.6317,82419
May 20252,790.712,790.71456.317,70620
Apr 2025456.31483.13405.0292015
Mar 2025483.13483.13454.532449
Feb 2025454.53454.53454.5336013
Jan 2025498.15627.00498.151,51818
Dec 2024619.00784.95397.103,15517
Nov 2024361.00531.88341.301,98613
Oct 2024497.70504.52415.412,15811
Sep 2024423.15606.46423.151,24113
Aug 2024673.84673.84372.872,73518
Jul 2024372.87372.87309.116,53018
Jun 2024342.04415.00342.041,19315
May 2024415.00518.24415.004,9429
Apr 2024560.26560.26560.26871
Mar 2024612.53612.53612.533501
Oct 2023751.02751.02751.021501
Aug 2023811.99949.00811.997005
Jul 2023901.00901.00745.202004
Jun 2023753.00753.00582.758007
May 2023588.50795.00588.502,7006
Apr 2023774.90774.90459.261,90011
Mar 2023427.22427.22427.221001
Jan 202381.0081.0081.003,9001
Feb 2022306.50306.50288.348002
Oct 2021311.71311.71290.003,8002
Jul 2021271.50271.50271.501001
Feb 2021293.50293.50293.501001
Dec 2020273.05273.05273.054001
Oct 2020254.00254.00254.0001
Sep 2020254.23254.23220.006003
Jul 2020220.00220.00220.001001
Dec 2019220.00240.00220.0003
Nov 2019250.00259.06250.0002
Oct 2019246.73273.37246.734003
Sep 2019276.13335.22276.131007
Aug 2019352.86371.43352.8602
Jul 2019390.97480.00390.972005
Jun 2019467.65467.65467.652001
May 2019467.65467.65467.6501
Apr 2019492.26496.43492.2602
Nov 2018500.00525.00500.004005
Oct 2018518.10518.10386.642007
Sep 2018368.23368.23334.008,0003
Aug 2018351.51351.51351.5101
Jul 2018370.01389.48370.0102
Jun 2018404.65404.65367.042,5003
May 2018349.57349.57198.457,50014
Apr 2018189.00189.00130.801,00011
Mar 2018124.58124.5887.073,50012
Feb 201882.93107.0169.0012,00019
Jan 201868.1768.1736.406,50014
Dec 201736.0036.0035.0003
Nov 201734.2239.9034.221,0004
Oct 201738.0038.8535.575005
Sep 201739.4162.4639.41010
Aug 201765.7469.2065.745002
Jul 201769.2069.2069.2010,0002
Nov 201669.2069.2069.205001
Oct 201665.9865.9865.981,5001
Sep 201662.8562.8559.942,0003

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 20261,707.97+8.45%44
12 Nov 20261,574.83-2.18%71
11 Nov 20261,609.92+0.70%16
10 Nov 20261,598.690.00%7
6 Nov 20261,598.690.00%4
5 Nov 20261,598.690.00%2
3 Nov 20261,598.69-0.34%21
2 Nov 20261,604.160.00%9
30 Oct 20261,604.16+0.26%28
29 Oct 20261,600.00-1.47%126
28 Oct 20261,623.79+1.25%90
27 Oct 20261,603.75-2.08%24
26 Oct 20261,637.85+0.78%45
23 Oct 20261,625.21-5.78%303
21 Oct 20261,725.00+2.06%128
20 Oct 20261,690.250.00%5
19 Oct 20261,690.250.00%13
14 Oct 20261,690.250.00%1
13 Oct 20261,690.25+0.08%29
12 Oct 20261,688.92-5.37%73
9 Oct 20261,784.730.00%8
8 Oct 20261,784.730.00%7
7 Oct 20261,784.730.00%7
6 Oct 20261,784.73+0.40%20
5 Oct 20261,777.67-3.78%90
2 Oct 20261,847.600.00%9
1 Oct 20261,847.600.00%6
30 Sep 20261,847.60-2.11%31
29 Sep 20261,887.36-0.64%24
28 Sep 20261,899.440.00%2
25 Sep 20261,899.440.00%11
24 Sep 20261,899.44+1.51%31
23 Sep 20261,871.26+3.23%51
22 Sep 20261,812.68+0.05%24
21 Sep 20261,811.83-5.73%43
18 Sep 20261,922.04-0.36%24
17 Sep 20261,928.950.00%5
16 Sep 20261,928.95-0.05%33
15 Sep 20261,929.950.00%1
14 Sep 20261,929.950.00%2
11 Sep 20261,929.95+2.30%48
10 Sep 20261,886.60+0.89%69
9 Sep 20261,869.90+4.75%100
8 Sep 20261,785.060.00%3
7 Sep 20261,785.060.00%2
4 Sep 20261,785.060.00%5
3 Sep 20261,785.06-6.40%75
2 Sep 20261,907.210.00%1
1 Sep 20261,907.21-1.91%18
31 Aug 20261,944.26-0.80%26
28 Aug 20261,960.000.00%2
27 Aug 20261,960.00+0.76%120
24 Aug 20261,945.12-1.86%173
21 Aug 20261,981.92+0.34%42
20 Aug 20261,975.27-1.36%23
19 Aug 20262,002.500.00%3
18 Aug 20262,002.50-0.23%64
17 Aug 20262,007.14-0.63%169
13 Aug 20262,019.790.00%9
12 Aug 20262,019.79+1.22%45

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

KHYT daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 733 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on KHYT

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .