Kohat Cement Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 207.00 | 209.80 | 204.02 | 205.31 | 41.062 | 9,570 |
| 2024-02-19 | 208.00 | 210.00 | 197.01 | 208.29 | 41.658 | 594,405 |
| 2024-02-16 | 208.00 | 212.00 | 200.00 | 202.51 | 40.502 | 152,965 |
| 2024-02-15 | 218.00 | 220.00 | 203.11 | 211.37 | 42.274 | 133,095 |
| 2024-02-14 | 212.99 | 215.99 | 205.32 | 214.23 | 42.846 | 435,890 |
| 2024-02-13 | 214.79 | 214.79 | 200.12 | 209.10 | 41.820 | 201,065 |
| 2024-02-12 | 218.99 | 218.99 | 210.00 | 212.95 | 42.590 | 42,245 |
| 2024-02-09 | 220.00 | 229.89 | 215.00 | 217.34 | 43.468 | 129,385 |
| 2024-02-07 | 217.98 | 229.89 | 217.70 | 226.47 | 45.294 | 11,770 |
| 2024-02-06 | 221.88 | 221.88 | 215.00 | 219.72 | 43.944 | 50,495 |
| 2024-02-02 | 222.00 | 227.48 | 213.55 | 215.77 | 43.154 | 28,225 |
| 2024-02-01 | 219.98 | 223.99 | 210.01 | 219.73 | 43.946 | 74,030 |
| 2024-01-31 | 223.99 | 224.00 | 213.50 | 215.77 | 43.154 | 24,750 |
| 2024-01-30 | 225.00 | 230.00 | 220.16 | 222.07 | 44.414 | 31,875 |
| 2024-01-29 | 233.99 | 233.99 | 225.01 | 227.67 | 45.534 | 9,215 |
| 2024-01-26 | 228.01 | 234.98 | 226.10 | 228.03 | 45.606 | 14,165 |
| 2024-01-25 | 232.00 | 235.00 | 230.00 | 233.27 | 46.654 | 28,460 |
| 2024-01-24 | 225.10 | 235.00 | 225.10 | 234.06 | 46.812 | 39,790 |
| 2024-01-23 | 225.00 | 230.50 | 219.40 | 229.88 | 45.976 | 145,595 |
| 2024-01-22 | 227.00 | 232.45 | 220.11 | 225.64 | 45.128 | 21,665 |
| 2024-01-19 | 232.49 | 232.49 | 223.00 | 224.90 | 44.980 | 177,060 |
| 2024-01-18 | 229.98 | 229.98 | 215.01 | 225.97 | 45.194 | 32,675 |
| 2024-01-17 | 234.69 | 234.69 | 221.51 | 225.18 | 45.036 | 100,230 |
| 2024-01-16 | 234.00 | 234.50 | 220.62 | 230.00 | 46.000 | 96,005 |
| 2024-01-15 | 242.99 | 242.99 | 230.30 | 234.74 | 46.948 | 48,325 |
| 2024-01-12 | 240.01 | 247.00 | 235.00 | 237.16 | 47.432 | 147,870 |
| 2024-01-11 | 242.99 | 246.00 | 239.00 | 241.90 | 48.380 | 92,910 |
| 2024-01-10 | 240.01 | 246.98 | 239.10 | 240.98 | 48.196 | 207,475 |
| 2024-01-09 | 243.35 | 249.00 | 237.02 | 240.47 | 48.094 | 210,800 |
| 2024-01-08 | 249.00 | 250.00 | 240.02 | 241.77 | 48.354 | 83,375 |
| 2024-01-05 | 250.50 | 250.70 | 242.01 | 249.06 | 49.812 | 185,910 |
| 2024-01-04 | 249.00 | 253.00 | 241.01 | 246.49 | 49.298 | 149,920 |
| 2024-01-03 | 238.00 | 254.40 | 236.15 | 249.01 | 49.802 | 661,400 |
| 2024-01-02 | 236.49 | 240.39 | 233.00 | 236.65 | 47.330 | 66,140 |
| 2024-01-01 | 248.99 | 248.99 | 234.02 | 236.28 | 47.256 | 98,485 |
| 2023-12-29 | 234.00 | 237.09 | 225.00 | 234.23 | 46.846 | 1,577,140 |
| 2023-12-28 | 210.00 | 220.55 | 210.00 | 220.55 | 44.110 | 416,555 |
| 2023-12-27 | 199.80 | 209.01 | 195.00 | 205.16 | 41.032 | 541,845 |
| 2023-12-26 | 198.00 | 211.79 | 193.89 | 194.43 | 38.886 | 152,505 |
| 2023-12-22 | 214.99 | 215.00 | 205.51 | 206.51 | 41.302 | 109,985 |
| 2023-12-21 | 195.12 | 210.07 | 195.12 | 208.30 | 41.660 | 3,197,175 |
| 2023-12-20 | 213.50 | 213.50 | 197.00 | 203.43 | 40.686 | 614,235 |
| 2023-12-19 | 217.01 | 227.99 | 206.00 | 208.75 | 41.750 | 555,475 |
| 2023-12-18 | 228.85 | 228.85 | 217.00 | 219.05 | 43.810 | 89,185 |
| 2023-12-15 | 225.00 | 229.45 | 220.00 | 220.45 | 44.090 | 155,835 |
| 2023-12-14 | 225.01 | 228.00 | 220.00 | 224.62 | 44.924 | 166,240 |
| 2023-12-13 | 232.00 | 233.85 | 223.50 | 229.51 | 45.902 | 322,210 |
| 2023-12-12 | 226.90 | 230.00 | 226.00 | 229.45 | 45.890 | 215,520 |
| 2023-12-11 | 222.70 | 227.99 | 222.70 | 225.06 | 45.012 | 5,130 |
| 2023-12-08 | 227.00 | 230.00 | 222.65 | 227.18 | 45.436 | 217,825 |
| 2023-12-07 | 229.47 | 230.00 | 227.00 | 227.69 | 45.538 | 514,235 |
| 2023-12-06 | 222.51 | 230.99 | 222.51 | 226.01 | 45.202 | 38,390 |
| 2023-12-05 | 231.00 | 232.65 | 225.00 | 227.05 | 45.410 | 1,420,475 |
| 2023-12-04 | 230.10 | 234.00 | 225.11 | 230.71 | 46.142 | 311,360 |
| 2023-12-01 | 215.70 | 230.00 | 212.70 | 229.25 | 45.850 | 567,900 |
| 2023-11-30 | 219.91 | 220.00 | 213.00 | 214.12 | 42.824 | 501,110 |
| 2023-11-29 | 218.00 | 220.98 | 214.00 | 216.75 | 43.350 | 937,995 |
| 2023-11-28 | 222.00 | 222.00 | 215.00 | 216.36 | 43.272 | 985,760 |
| 2023-11-27 | 215.00 | 220.00 | 206.01 | 218.55 | 43.710 | 224,265 |
| 2023-11-24 | 219.90 | 219.90 | 211.00 | 214.04 | 42.808 | 263,580 |
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.