Kohat Cement Company Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	82.510	83.300	81.500	81.870	81.870	370,923
2026-10-19	83.010	83.500	82.100	82.430	82.430	70,950
2026-10-16	83.510	84.210	82.900	83.320	83.320	106,124
2026-10-15	84.550	85.400	83.390	83.780	83.780	234,381
2026-10-14	83.910	84.730	83.000	84.540	84.540	168,076
2026-10-13	83.500	84.300	83.000	83.980	83.980	325,045
2026-10-12	84.600	85.430	82.510	83.080	83.080	354,142
2026-10-09	86.070	87.470	85.500	85.640	85.640	86,228
2026-10-08	87.990	88.890	86.110	86.450	86.450	264,858
2026-10-07	87.150	88.340	86.000	87.990	87.990	237,341
2026-10-06	86.000	87.590	84.270	87.080	87.080	146,628
2026-10-05	86.900	86.900	84.610	85.120	85.120	152,542
2026-10-02	87.700	88.260	86.120	86.940	86.940	139,630
2026-10-01	89.880	90.700	87.200	87.390	87.390	202,687
2026-09-30	88.590	91.000	87.120	89.690	89.690	755,804
2026-09-29	90.000	90.300	87.180	87.990	87.990	606,461
2026-09-28	90.810	90.810	88.700	89.930	89.930	87,076
2026-09-25	90.030	91.490	88.190	90.270	90.270	287,766
2026-09-24	91.050	91.780	89.520	89.990	89.990	274,352
2026-09-23	91.150	92.360	90.610	91.640	91.640	248,115
2026-09-22	91.530	91.950	90.210	91.100	91.100	296,367
2026-09-21	90.550	92.000	89.410	90.860	90.860	416,725
2026-09-18	90.190	92.000	86.800	90.310	90.310	146,525
2026-09-17	91.010	91.900	89.270	90.170	90.170	323,249
2026-09-16	90.050	92.000	89.520	90.710	90.710	114,211
2026-09-15	89.000	92.000	88.200	91.270	91.270	162,444
2026-09-14	88.700	90.000	87.000	87.990	87.990	132,780
2026-09-11	91.990	91.990	87.350	90.180	90.180	444,758
2026-09-10	91.500	92.590	90.900	92.340	92.340	568,632
2026-09-09	92.000	93.000	90.120	92.220	92.220	119,348
2026-09-08	91.200	92.490	91.100	91.840	91.840	156,996
2026-09-07	92.730	92.790	91.100	91.760	91.760	121,869
2026-09-04	93.000	93.250	92.010	92.690	92.690	340,137
2026-09-03	91.800	93.930	91.010	93.230	93.230	167,242
2026-09-02	92.500	93.500	90.200	91.620	91.620	406,207
2026-09-01	95.720	95.740	93.000	93.870	93.870	271,715
2026-08-31	98.000	99.000	95.150	95.740	95.740	422,175
2026-08-28	97.700	98.450	97.000	97.420	97.420	113,038
2026-08-27	97.680	99.480	97.680	97.800	97.800	191,828
2026-08-25	97.520	98.200	97.000	97.680	97.680	239,702
2026-08-24	96.990	98.000	96.000	97.520	97.520	660,485
2026-08-21	96.980	97.500	95.510	96.020	96.020	292,021
2026-08-20	97.980	97.980	95.510	96.190	96.190	132,357
2026-08-19	97.000	98.330	96.680	97.090	97.090	122,134
2026-08-18	99.480	99.480	96.000	96.660	96.660	386,167
2026-08-17	101.00	101.00	98.350	99.050	99.050	204,625
2026-08-13	100.00	102.00	99.500	100.25	100.25	207,780
2026-08-12	99.110	100.70	98.700	99.790	99.790	241,291
2026-08-11	102.00	102.10	98.690	99.050	99.050	536,209
2026-08-10	102.65	104.98	101.90	102.47	102.47	432,216
2026-08-07	100.77	104.00	99.700	102.56	102.56	534,279
2026-08-06	101.99	102.99	100.00	101.54	101.54	325,474
2026-08-05	98.980	102.30	98.720	100.97	100.97	1,093,594
2026-08-04	98.080	98.960	96.000	96.700	96.700	116,942
2026-08-03	98.500	99.990	97.610	98.080	98.080	534,992
2026-07-31	93.000	97.500	93.000	96.630	96.630	477,744
2026-07-30	94.610	95.490	91.000	93.210	93.210	375,999
2026-07-29	97.000	97.000	94.900	95.070	95.070	246,027
2026-07-28	99.970	99.970	97.160	98.460	98.460	364,547
2026-07-27	94.000	98.990	94.000	98.630	98.630	1,057,018

Page 1 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-10-17	2.5000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.