Kohat Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	217.00	225.00	216.00	216.93	43.386	308,140
2023-11-22	217.70	217.80	210.11	216.27	43.254	146,605
2023-11-21	219.99	219.99	211.10	214.46	42.892	349,090
2023-11-20	222.98	222.98	215.00	215.72	43.144	57,400
2023-11-17	222.80	225.49	215.10	220.41	44.082	1,361,190
2023-11-16	216.98	222.50	212.70	220.00	44.000	489,610
2023-11-15	219.50	220.00	213.01	215.19	43.038	473,505
2023-11-14	219.50	222.70	215.00	219.02	43.804	310,030
2023-11-13	217.65	224.98	217.05	221.79	44.358	337,520
2023-11-10	200.00	213.23	200.00	212.91	42.582	1,019,975
2023-11-08	193.00	200.98	186.00	198.35	39.670	441,885
2023-11-07	196.90	196.90	189.50	191.17	38.234	215,430
2023-11-06	183.99	193.49	181.00	192.37	38.474	624,265
2023-11-03	185.00	186.00	180.01	181.63	36.326	205,920
2023-11-02	179.70	185.90	179.70	184.41	36.882	324,125
2023-11-01	179.95	179.95	177.80	179.18	35.836	119,840
2023-10-31	181.98	181.98	175.00	175.02	35.004	620,405
2023-10-30	183.00	183.00	176.00	179.91	35.982	119,915
2023-10-27	185.00	185.50	178.00	179.04	35.808	375,765
2023-10-26	187.00	187.00	178.15	183.96	36.792	127,300
2023-10-25	183.00	186.89	183.00	186.13	37.226	207,600
2023-10-24	181.00	182.50	177.50	181.15	36.230	469,285
2023-10-23	179.89	184.80	177.80	181.12	36.224	567,000
2023-10-20	178.75	180.00	175.00	175.15	35.030	49,160
2023-10-19	179.89	180.00	176.15	180.00	36.000	111,795
2023-10-18	179.00	179.00	177.50	178.00	35.600	51,250
2023-10-17	178.00	180.85	177.00	178.07	35.614	277,945
2023-10-16	177.98	178.00	177.00	177.47	35.494	91,425
2023-10-13	177.78	177.90	174.50	176.55	35.310	536,910
2023-10-12	162.50	177.60	162.50	177.03	35.406	644,095
2023-10-11	176.00	176.00	174.00	175.32	35.064	80,410
2023-10-10	173.00	176.00	173.00	173.46	34.692	226,175
2023-10-09	174.94	174.95	171.00	173.58	34.716	183,765
2023-10-06	177.00	177.00	173.50	174.97	34.994	255,400
2023-10-05	171.49	177.50	171.00	176.07	35.214	1,710,285
2023-10-04	171.49	174.49	169.00	169.75	33.950	147,405
2023-10-03	172.30	172.49	170.50	170.95	34.190	136,625
2023-10-02	168.75	174.00	168.75	171.47	34.294	280,525
2023-09-28	170.97	170.97	167.00	169.24	33.848	147,665
2023-09-27	166.00	170.00	165.50	169.78	33.956	193,780
2023-09-26	166.00	167.50	164.00	165.27	33.054	172,620
2023-09-25	166.30	166.30	162.01	163.55	32.710	70,080
2023-09-22	166.30	166.30	162.45	163.27	32.654	18,225
2023-09-21	164.00	166.00	161.51	165.01	33.002	391,545
2023-09-20	165.70	165.70	162.00	162.65	32.530	43,890
2023-09-19	165.60	167.00	163.25	164.17	32.834	14,585
2023-09-18	166.99	166.99	163.00	164.16	32.832	75,040
2023-09-15	166.90	173.50	164.51	165.66	33.132	226,935
2023-09-14	165.50	167.50	156.00	163.23	32.646	36,620
2023-09-13	165.34	166.99	161.51	164.27	32.854	192,890
2023-09-12	166.50	166.50	162.00	164.16	32.832	85,005
2023-09-11	165.00	169.00	162.14	164.41	32.882	46,205
2023-09-08	165.49	169.89	161.53	165.10	33.020	309,705
2023-09-07	159.99	166.90	158.15	161.53	32.306	177,350
2023-09-06	158.35	159.90	155.20	159.35	31.870	106,600
2023-09-05	155.99	159.00	154.00	154.77	30.954	268,450
2023-09-04	157.84	158.50	152.08	154.38	30.876	258,395
2023-09-01	154.00	159.90	148.00	153.65	30.730	65,550
2023-08-31	156.10	166.94	150.50	151.84	30.368	238,255
2023-08-30	169.90	169.90	160.20	160.87	32.174	78,440

← NewerPage 13 of 21 · 1,245 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.