Kohat Cement Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 249.00 | 258.95 | 242.10 | 255.22 | 51.044 | 115,235 |
| 2024-08-21 | 250.00 | 250.00 | 245.00 | 245.01 | 49.002 | 131,375 |
| 2024-08-20 | 232.12 | 249.00 | 232.12 | 244.99 | 48.998 | 27,860 |
| 2024-08-19 | 254.99 | 254.99 | 245.00 | 249.35 | 49.870 | 18,585 |
| 2024-08-16 | 243.00 | 259.40 | 243.00 | 248.14 | 49.628 | 108,035 |
| 2024-08-15 | 240.98 | 244.36 | 235.02 | 240.71 | 48.142 | 28,790 |
| 2024-08-13 | 243.00 | 243.00 | 235.00 | 235.55 | 47.110 | 24,580 |
| 2024-08-12 | 236.00 | 246.49 | 225.50 | 235.53 | 47.106 | 29,395 |
| 2024-08-09 | 244.00 | 245.00 | 239.00 | 243.53 | 48.706 | 59,740 |
| 2024-08-08 | 232.00 | 244.00 | 227.50 | 238.27 | 47.654 | 352,130 |
| 2024-08-07 | 232.00 | 232.33 | 224.03 | 225.91 | 45.182 | 386,250 |
| 2024-08-06 | 243.98 | 243.98 | 225.00 | 225.94 | 45.188 | 318,840 |
| 2024-08-05 | 245.89 | 254.99 | 220.50 | 235.17 | 47.034 | 260,135 |
| 2024-08-02 | 244.00 | 244.00 | 235.00 | 235.65 | 47.130 | 319,405 |
| 2024-08-01 | 258.00 | 258.00 | 235.50 | 239.05 | 47.810 | 36,805 |
| 2024-07-31 | 260.00 | 260.00 | 236.00 | 245.78 | 49.156 | 1,102,725 |
| 2024-07-30 | 260.00 | 260.00 | 255.00 | 255.50 | 51.100 | 52,795 |
| 2024-07-29 | 263.00 | 264.00 | 250.00 | 256.82 | 51.364 | 99,705 |
| 2024-07-26 | 263.00 | 270.22 | 255.85 | 262.99 | 52.598 | 7,855 |
| 2024-07-25 | 263.00 | 263.00 | 255.00 | 260.27 | 52.054 | 64,805 |
| 2024-07-24 | 266.00 | 266.90 | 261.20 | 263.63 | 52.726 | 68,275 |
| 2024-07-23 | 271.00 | 271.22 | 261.00 | 265.71 | 53.142 | 50,500 |
| 2024-07-22 | 270.00 | 278.00 | 260.05 | 265.86 | 53.172 | 147,825 |
| 2024-07-19 | 279.90 | 280.00 | 265.00 | 268.98 | 53.796 | 208,115 |
| 2024-07-18 | 278.90 | 281.00 | 273.25 | 278.04 | 55.608 | 49,460 |
| 2024-07-15 | 278.00 | 279.85 | 265.00 | 273.89 | 54.778 | 110,685 |
| 2024-07-12 | 273.21 | 279.99 | 273.00 | 274.42 | 54.884 | 137,725 |
| 2024-07-11 | 279.90 | 279.90 | 274.00 | 274.01 | 54.802 | 279,215 |
| 2024-07-10 | 274.00 | 280.20 | 274.00 | 277.67 | 55.534 | 2,930,510 |
| 2024-07-09 | 283.50 | 283.50 | 279.00 | 280.00 | 56.000 | 1,044,420 |
| 2024-07-08 | 279.01 | 284.00 | 278.00 | 280.03 | 56.006 | 2,535,210 |
| 2024-07-05 | 280.16 | 281.90 | 278.30 | 279.10 | 55.820 | 4,541,370 |
| 2024-07-04 | 279.00 | 280.75 | 269.00 | 280.16 | 56.032 | 3,539,055 |
| 2024-07-03 | 270.00 | 276.99 | 270.00 | 275.43 | 55.086 | 1,646,150 |
| 2024-07-02 | 256.50 | 268.70 | 256.50 | 266.33 | 53.266 | 2,800,835 |
| 2024-07-01 | 249.00 | 256.90 | 249.00 | 253.25 | 50.650 | 1,234,195 |
| 2024-06-28 | 245.00 | 252.00 | 245.00 | 250.43 | 50.086 | 553,275 |
| 2024-06-27 | 245.99 | 250.00 | 241.00 | 244.20 | 48.840 | 2,223,760 |
| 2024-06-26 | 248.00 | 248.00 | 241.01 | 242.35 | 48.470 | 1,064,035 |
| 2024-06-25 | 240.00 | 246.00 | 240.00 | 244.00 | 48.800 | 44,015 |
| 2024-06-24 | 238.10 | 248.00 | 237.00 | 240.18 | 48.036 | 263,230 |
| 2024-06-21 | 255.10 | 255.10 | 239.00 | 244.67 | 48.934 | 697,445 |
| 2024-06-20 | 236.00 | 252.30 | 236.00 | 251.02 | 50.204 | 1,893,310 |
| 2024-06-14 | 235.00 | 239.00 | 228.00 | 235.38 | 47.076 | 433,950 |
| 2024-06-13 | 213.88 | 227.05 | 210.00 | 227.05 | 45.410 | 1,296,935 |
| 2024-06-12 | 209.01 | 212.99 | 209.00 | 209.26 | 41.852 | 60,835 |
| 2024-06-11 | 217.00 | 218.98 | 209.00 | 209.98 | 41.996 | 22,430 |
| 2024-06-10 | 216.00 | 216.00 | 212.15 | 215.76 | 43.152 | 19,845 |
| 2024-06-07 | 215.00 | 216.90 | 207.10 | 214.20 | 42.840 | 145,865 |
| 2024-06-06 | 215.00 | 215.94 | 209.00 | 214.31 | 42.862 | 24,690 |
| 2024-06-05 | 215.00 | 215.00 | 213.50 | 213.95 | 42.790 | 62,730 |
| 2024-06-04 | 211.60 | 216.48 | 211.60 | 215.54 | 43.108 | 64,305 |
| 2024-06-03 | 214.90 | 216.70 | 211.02 | 214.42 | 42.884 | 33,465 |
| 2024-05-31 | 213.00 | 214.49 | 211.50 | 214.09 | 42.818 | 126,325 |
| 2024-05-30 | 204.60 | 213.00 | 204.50 | 211.48 | 42.296 | 842,825 |
| 2024-05-29 | 217.00 | 217.00 | 204.50 | 206.32 | 41.264 | 758,545 |
| 2024-05-27 | 219.00 | 219.98 | 214.00 | 214.90 | 42.980 | 367,055 |
| 2024-05-24 | 221.49 | 221.99 | 217.49 | 217.86 | 43.572 | 51,525 |
| 2024-05-23 | 223.79 | 223.79 | 214.00 | 221.25 | 44.250 | 13,045 |
| 2024-05-22 | 223.87 | 223.87 | 219.50 | 220.00 | 44.000 | 15,485 |
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.