Kohat Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	173.20	173.20	164.00	165.34	33.068	160,475
2023-08-28	163.10	170.80	163.10	170.07	34.014	900,760
2023-08-25	165.85	168.50	164.99	166.99	33.398	1,081,120
2023-08-24	165.09	173.00	162.65	163.83	32.766	618,435
2023-08-23	165.25	165.25	163.99	164.37	32.874	27,435
2023-08-22	169.14	170.50	162.55	164.10	32.820	185,860
2023-08-21	168.01	172.00	165.10	165.97	33.194	212,150
2023-08-18	173.15	173.15	169.00	169.08	33.816	190,395
2023-08-17	168.61	172.00	168.60	171.05	34.210	410,760
2023-08-16	171.00	173.85	171.00	172.46	34.492	5,910
2023-08-15	173.00	174.40	168.50	171.15	34.230	307,695
2023-08-11	174.85	174.85	167.00	171.44	34.288	674,540
2023-08-10	177.70	178.90	165.01	167.22	33.444	400,705
2023-08-09	173.00	178.00	173.00	175.00	35.000	227,185
2023-08-08	175.21	180.75	172.01	173.87	34.774	129,765
2023-08-07	180.00	184.45	178.00	178.00	35.600	75,660
2023-08-04	186.88	186.88	179.00	180.57	36.114	1,259,150
2023-08-03	184.35	188.93	184.35	187.00	37.400	3,615,490
2023-08-02	184.69	190.00	183.25	189.83	37.966	7,879,985
2023-08-01	182.00	188.00	181.05	183.33	36.666	609,600
2023-07-31	181.00	181.25	174.22	181.03	36.206	945,275
2023-07-27	184.00	184.00	176.03	177.44	35.488	73,705
2023-07-26	178.74	183.01	178.00	181.52	36.304	440,720
2023-07-25	178.80	178.90	177.31	178.00	35.600	73,625
2023-07-24	176.45	178.89	175.60	177.94	35.588	754,865
2023-07-21	178.59	179.45	173.15	176.45	35.290	946,185
2023-07-20	176.99	178.40	174.10	177.98	35.596	209,995
2023-07-19	178.00	179.96	171.40	174.67	34.934	361,680
2023-07-18	180.49	181.00	171.30	175.23	35.046	183,145
2023-07-17	182.00	182.19	175.00	177.28	35.456	485,440
2023-07-14	183.90	185.00	177.00	177.94	35.588	539,605
2023-07-13	187.00	189.90	180.00	182.64	36.528	275,405
2023-07-12	185.40	188.85	183.00	185.52	37.104	402,825
2023-07-11	177.10	189.50	177.09	188.77	37.754	1,571,480
2023-07-10	182.00	183.82	182.00	183.09	36.618	299,665
2023-07-07	179.01	182.90	179.01	181.39	36.278	934,145
2023-07-06	179.45	182.85	177.50	180.38	36.076	158,800
2023-07-05	183.90	183.90	176.10	180.27	36.054	183,215
2023-07-04	187.90	190.00	182.00	182.35	36.470	746,795
2023-07-03	180.90	186.48	180.90	186.48	37.296	1,213,310
2023-06-27	170.01	178.80	170.00	173.47	34.694	1,528,620
2023-06-26	167.00	175.00	165.20	170.20	34.040	2,368,865
2023-06-23	164.05	167.37	164.05	165.82	33.164	1,312,000
2023-06-22	165.00	168.50	164.01	165.53	33.106	1,134,035
2023-06-21	168.55	168.55	163.50	165.00	33.000	2,187,475
2023-06-20	168.90	168.90	162.00	164.00	32.800	3,127,500
2023-06-19	169.19	169.20	164.00	164.06	32.812	3,649,475
2023-06-16	166.00	168.90	163.00	166.63	33.326	115,505
2023-06-15	170.00	170.00	162.60	164.02	32.804	48,970
2023-06-14	165.00	168.00	162.50	167.30	33.460	77,500
2023-06-13	165.60	172.00	164.01	165.86	33.172	73,415
2023-06-12	173.00	173.00	168.99	170.40	34.080	475,330
2023-06-09	171.50	172.99	166.00	171.05	34.210	148,460
2023-06-08	169.95	174.00	166.26	167.69	33.538	566,455
2023-06-07	168.90	168.90	166.50	168.26	33.652	113,570
2023-06-06	163.80	169.89	163.00	168.24	33.648	924,785
2023-06-05	164.00	164.99	158.00	162.65	32.530	208,730
2023-06-02	159.00	163.97	159.00	162.69	32.538	1,787,755
2023-06-01	158.00	161.25	156.20	160.50	32.100	1,036,310
2023-05-31	160.90	161.00	158.00	158.41	31.682	568,570

← NewerPage 14 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.