Kohat Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	163.50	163.50	158.51	159.77	31.954	1,697,040
2023-05-29	159.70	167.50	159.00	161.38	32.276	2,071,860
2023-05-26	156.95	159.00	153.01	157.57	31.514	1,334,905
2023-05-25	155.00	160.00	151.50	153.70	30.740	416,610
2023-05-24	151.00	154.60	149.56	151.87	30.374	411,275
2023-05-23	152.00	152.00	150.00	150.90	30.180	56,275
2023-05-22	154.00	154.00	151.13	151.72	30.344	56,890
2023-05-19	153.95	156.00	153.95	154.10	30.820	73,090
2023-05-18	155.99	156.71	154.21	154.26	30.852	314,180
2023-05-17	157.98	157.98	154.56	155.02	31.004	173,385
2023-05-16	155.00	157.89	154.10	157.01	31.402	449,870
2023-05-15	146.00	154.83	146.00	153.70	30.740	138,895
2023-05-12	151.01	152.80	151.01	152.18	30.436	410,725
2023-05-11	151.50	152.95	151.00	152.03	30.406	178,400
2023-05-10	149.50	152.89	148.50	149.96	29.992	354,970
2023-05-09	145.00	152.99	142.52	148.62	29.724	1,283,045
2023-05-08	152.00	152.00	147.00	147.82	29.564	338,560
2023-05-05	154.00	155.95	147.50	151.87	30.374	189,550
2023-05-04	153.00	156.90	150.50	152.12	30.424	640,100
2023-05-03	150.00	154.48	145.90	152.06	30.412	790,320
2023-05-02	145.00	150.90	142.00	149.14	29.828	477,500
2023-04-28	145.49	145.49	143.00	144.06	28.812	106,695
2023-04-27	142.11	148.00	142.11	144.68	28.936	819,575
2023-04-26	146.99	146.99	145.00	145.74	29.148	602,965
2023-04-20	147.12	147.12	145.00	145.95	29.190	119,785
2023-04-19	144.14	145.99	144.14	145.51	29.102	82,350
2023-04-18	145.00	145.00	142.00	144.14	28.828	813,535
2023-04-17	144.36	145.98	144.36	144.50	28.900	793,255
2023-04-13	143.45	144.95	142.63	144.36	28.872	284,080
2023-04-12	142.00	143.95	140.05	142.63	28.526	648,995
2023-04-11	138.90	143.00	135.00	141.40	28.280	560,635
2023-04-10	139.00	139.37	137.00	138.32	27.664	293,690
2023-04-07	141.99	143.95	138.01	139.37	27.874	229,745
2023-04-06	138.31	141.50	138.30	141.14	28.228	44,040
2023-04-05	140.00	142.00	136.20	137.73	27.546	147,525
2023-04-04	139.00	139.00	136.80	138.04	27.608	163,035
2023-04-03	142.78	142.78	136.98	138.51	27.702	161,940
2023-03-31	141.00	143.00	139.00	139.43	27.886	369,045
2023-03-30	140.03	141.99	139.00	139.12	27.824	233,610
2023-03-29	142.99	142.99	140.50	140.97	28.194	340,415
2023-03-28	143.99	144.50	141.01	141.97	28.394	153,635
2023-03-27	141.01	142.49	138.50	142.45	28.490	174,600
2023-03-24	145.00	146.50	139.00	141.84	28.368	496,150
2023-03-22	147.11	147.99	143.10	145.15	29.030	225,280
2023-03-21	152.22	152.22	146.30	147.06	29.412	169,940
2023-03-20	160.80	160.80	151.50	152.22	30.444	774,250
2023-03-17	163.00	163.00	156.50	156.95	31.390	1,158,860
2023-03-16	165.44	165.44	160.25	161.05	32.210	194,905
2023-03-15	162.85	166.70	160.00	164.44	32.888	2,571,075
2023-03-14	159.50	164.00	159.50	160.14	32.028	803,595
2023-03-13	165.79	165.79	160.51	160.97	32.194	253,665
2023-03-10	162.00	164.00	160.51	162.22	32.444	810,995
2023-03-09	154.80	161.89	152.00	160.20	32.040	1,956,940
2023-03-08	147.00	154.64	147.00	152.00	30.400	1,321,955
2023-03-07	138.11	149.60	138.11	148.92	29.784	2,289,330
2023-03-06	138.11	145.00	138.00	140.40	28.080	280,805
2023-03-03	136.07	141.99	136.07	140.12	28.024	184,390
2023-03-02	145.98	145.98	137.15	139.10	27.820	448,805
2023-03-01	138.10	145.50	138.10	142.49	28.498	175,580
2023-02-28	147.12	149.50	142.50	143.83	28.766	372,910

← NewerPage 15 of 21 · 1,241 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.