Kohat Cement Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 223.00 | 224.50 | 215.00 | 220.22 | 44.044 | 243,215 |
| 2024-05-20 | 225.00 | 227.00 | 222.50 | 223.99 | 44.798 | 58,795 |
| 2024-05-17 | 221.49 | 229.00 | 220.11 | 224.62 | 44.924 | 157,910 |
| 2024-05-16 | 221.00 | 222.00 | 218.95 | 220.50 | 44.100 | 47,110 |
| 2024-05-15 | 220.01 | 223.00 | 220.00 | 220.35 | 44.070 | 22,445 |
| 2024-05-14 | 224.00 | 224.00 | 219.00 | 220.48 | 44.096 | 546,555 |
| 2024-05-13 | 224.01 | 225.95 | 221.52 | 223.50 | 44.700 | 123,415 |
| 2024-05-10 | 223.94 | 230.00 | 222.50 | 223.04 | 44.608 | 912,790 |
| 2024-05-09 | 218.00 | 222.48 | 217.99 | 221.49 | 44.298 | 462,900 |
| 2024-05-08 | 225.00 | 225.00 | 216.81 | 217.63 | 43.526 | 506,580 |
| 2024-05-07 | 225.97 | 226.00 | 220.00 | 220.76 | 44.152 | 143,020 |
| 2024-05-06 | 234.00 | 234.00 | 221.15 | 225.13 | 45.026 | 151,015 |
| 2024-05-03 | 222.00 | 226.00 | 219.00 | 225.64 | 45.128 | 163,635 |
| 2024-05-02 | 215.11 | 222.89 | 215.11 | 218.31 | 43.662 | 138,560 |
| 2024-04-30 | 222.05 | 225.99 | 219.00 | 219.03 | 43.806 | 135,085 |
| 2024-04-29 | 226.01 | 229.48 | 221.00 | 222.25 | 44.450 | 52,760 |
| 2024-04-26 | 224.40 | 229.89 | 220.06 | 227.01 | 45.402 | 185,800 |
| 2024-04-25 | 226.60 | 226.99 | 220.02 | 222.24 | 44.448 | 88,155 |
| 2024-04-24 | 221.98 | 226.74 | 221.21 | 223.43 | 44.686 | 195,700 |
| 2024-04-23 | 216.00 | 224.00 | 213.51 | 221.95 | 44.390 | 292,370 |
| 2024-04-22 | 219.00 | 219.00 | 213.80 | 215.28 | 43.056 | 335,045 |
| 2024-04-19 | 216.00 | 216.00 | 211.50 | 214.93 | 42.986 | 29,800 |
| 2024-04-18 | 214.02 | 216.00 | 211.50 | 213.30 | 42.660 | 162,620 |
| 2024-04-17 | 217.90 | 218.00 | 213.26 | 214.00 | 42.800 | 251,960 |
| 2024-04-16 | 219.99 | 219.99 | 215.00 | 215.72 | 43.144 | 83,950 |
| 2024-04-15 | 218.98 | 219.00 | 208.10 | 218.66 | 43.732 | 58,245 |
| 2024-04-09 | 221.00 | 222.98 | 218.51 | 220.01 | 44.002 | 338,035 |
| 2024-04-08 | 222.98 | 222.98 | 218.01 | 221.00 | 44.200 | 368,900 |
| 2024-04-04 | 223.90 | 223.90 | 215.50 | 218.75 | 43.750 | 272,030 |
| 2024-04-03 | 220.98 | 223.50 | 213.51 | 221.88 | 44.376 | 599,460 |
| 2024-04-02 | 224.00 | 224.00 | 215.51 | 217.57 | 43.514 | 106,175 |
| 2024-04-01 | 215.52 | 224.75 | 215.51 | 221.56 | 44.312 | 174,045 |
| 2024-03-29 | 220.01 | 225.00 | 220.00 | 224.98 | 44.996 | 51,735 |
| 2024-03-28 | 219.90 | 225.00 | 210.11 | 224.70 | 44.940 | 304,530 |
| 2024-03-27 | 214.00 | 219.99 | 211.00 | 218.20 | 43.640 | 285,850 |
| 2024-03-26 | 209.00 | 214.00 | 206.50 | 210.57 | 42.114 | 271,005 |
| 2024-03-25 | 208.98 | 213.00 | 203.00 | 206.24 | 41.248 | 160,555 |
| 2024-03-22 | 208.98 | 209.00 | 206.00 | 206.08 | 41.216 | 80,285 |
| 2024-03-21 | 209.00 | 212.50 | 205.00 | 206.81 | 41.362 | 530,815 |
| 2024-03-20 | 214.00 | 217.00 | 210.00 | 211.03 | 42.206 | 766,120 |
| 2024-03-19 | 217.89 | 219.45 | 210.00 | 212.02 | 42.404 | 666,815 |
| 2024-03-18 | 217.98 | 217.98 | 212.02 | 215.04 | 43.008 | 13,905 |
| 2024-03-15 | 222.45 | 222.45 | 212.20 | 214.80 | 42.960 | 40,570 |
| 2024-03-14 | 214.99 | 225.00 | 211.05 | 222.45 | 44.490 | 53,100 |
| 2024-03-13 | 214.02 | 217.00 | 212.00 | 213.16 | 42.632 | 62,465 |
| 2024-03-12 | 223.98 | 223.98 | 210.00 | 214.00 | 42.800 | 332,055 |
| 2024-03-11 | 224.98 | 224.98 | 218.10 | 220.00 | 44.000 | 219,845 |
| 2024-03-08 | 220.00 | 223.00 | 218.01 | 220.05 | 44.010 | 46,165 |
| 2024-03-07 | 216.00 | 220.03 | 200.25 | 219.08 | 43.816 | 117,215 |
| 2024-03-06 | 216.00 | 217.99 | 212.00 | 214.42 | 42.884 | 164,970 |
| 2024-03-05 | 219.00 | 219.88 | 213.51 | 214.90 | 42.980 | 31,415 |
| 2024-03-04 | 215.00 | 217.00 | 210.00 | 216.88 | 43.376 | 112,750 |
| 2024-03-01 | 214.00 | 218.00 | 205.00 | 210.26 | 42.052 | 51,865 |
| 2024-02-29 | 215.98 | 216.98 | 212.66 | 213.00 | 42.600 | 24,850 |
| 2024-02-28 | 212.00 | 216.00 | 209.80 | 214.62 | 42.924 | 54,745 |
| 2024-02-27 | 210.00 | 212.90 | 208.00 | 210.07 | 42.014 | 117,375 |
| 2024-02-26 | 214.00 | 221.00 | 207.75 | 208.74 | 41.748 | 225,740 |
| 2024-02-23 | 214.90 | 214.90 | 210.50 | 211.97 | 42.394 | 30,260 |
| 2024-02-22 | 216.00 | 216.00 | 210.00 | 213.44 | 42.688 | 25,480 |
| 2024-02-21 | 210.97 | 215.84 | 205.00 | 211.43 | 42.286 | 119,170 |
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.