Kohat Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	143.46	152.50	142.31	147.12	29.424	322,105
2023-02-24	137.95	143.90	134.25	143.46	28.692	467,035
2023-02-23	139.00	139.00	132.50	135.74	27.148	179,820
2023-02-22	131.90	139.45	131.90	137.73	27.546	226,065
2023-02-21	129.89	131.50	125.01	130.68	26.136	398,655
2023-02-20	133.00	133.00	125.11	126.19	25.238	173,950
2023-02-17	134.99	135.49	127.50	130.04	26.008	290,760
2023-02-16	140.00	140.00	131.23	133.67	26.734	461,860
2023-02-15	138.00	138.90	132.50	136.69	27.338	183,120
2023-02-14	140.99	140.99	135.01	136.00	27.200	279,325
2023-02-13	138.94	142.00	137.00	139.98	27.996	894,650
2023-02-10	139.00	142.00	137.00	138.94	27.788	499,570
2023-02-09	137.50	143.90	136.01	142.70	28.540	564,160
2023-02-08	135.79	136.49	134.15	135.17	27.034	303,970
2023-02-07	139.00	139.50	133.11	133.91	26.782	566,685
2023-02-06	134.00	136.25	131.34	135.82	27.164	118,990
2023-02-03	135.00	137.10	130.08	133.96	26.792	872,425
2023-02-02	136.88	136.88	133.50	134.57	26.914	810,455
2023-02-01	136.75	138.00	131.50	134.75	26.950	919,640
2023-01-31	139.99	139.99	131.00	134.40	26.880	841,200
2023-01-30	138.30	139.99	131.00	132.37	26.474	158,340
2023-01-27	142.99	142.99	136.05	138.14	27.628	329,945
2023-01-26	148.99	149.97	141.50	142.11	28.422	2,356,100
2023-01-25	138.00	143.81	138.00	143.81	28.762	4,020,270
2023-01-24	126.49	133.78	126.49	133.78	26.756	1,652,125
2023-01-23	118.00	124.45	114.11	124.45	24.890	748,740
2023-01-20	122.97	122.97	113.03	115.77	23.154	1,077,145
2023-01-19	119.10	122.50	119.10	120.02	24.004	2,572,245
2023-01-18	123.00	123.00	117.00	121.14	24.228	107,835
2023-01-17	134.00	134.00	120.77	121.52	24.304	278,365
2023-01-16	135.00	135.00	130.20	130.56	26.112	23,115
2023-01-13	132.00	136.00	129.00	134.10	26.820	120,455
2023-01-12	130.05	140.12	127.61	132.99	26.598	765,045
2023-01-11	136.00	138.95	128.10	130.35	26.070	81,830
2023-01-10	133.00	138.98	132.98	134.00	26.800	106,210
2023-01-09	137.59	137.63	131.50	132.98	26.596	142,715
2023-01-06	139.99	140.00	135.12	137.40	27.480	98,775
2023-01-05	140.00	142.00	137.11	139.72	27.944	77,110
2023-01-04	143.50	144.50	137.25	140.59	28.118	33,890
2023-01-03	145.98	145.98	141.99	142.00	28.400	118,485
2023-01-02	147.90	147.90	142.02	143.97	28.794	61,930
2022-12-30	142.52	149.99	140.00	147.70	29.540	509,880
2022-12-29	139.98	147.00	136.01	142.52	28.504	1,305,725
2022-12-28	140.00	145.90	135.10	138.44	27.688	793,340
2022-12-27	139.00	142.50	136.03	141.09	28.218	254,085
2022-12-26	139.00	141.95	134.20	140.44	28.088	618,405
2022-12-23	142.87	143.00	137.99	138.01	27.602	179,815
2022-12-22	150.00	153.00	141.02	143.46	28.692	392,495
2022-12-21	148.00	148.22	142.26	143.73	28.746	467,210
2022-12-20	154.00	154.00	147.00	148.22	29.644	484,885
2022-12-19	148.00	153.99	148.00	153.80	30.760	129,775
2022-12-16	150.00	154.00	149.99	153.36	30.672	240,060
2022-12-15	155.00	155.00	149.00	149.04	29.808	93,000
2022-12-14	153.26	154.66	150.70	151.90	30.380	134,090
2022-12-13	159.99	159.99	153.00	154.56	30.912	87,560
2022-12-12	159.90	159.90	155.10	157.94	31.588	5,775
2022-12-09	157.00	159.00	156.00	157.60	31.520	6,115
2022-12-08	157.00	159.95	154.28	156.88	31.376	116,655
2022-12-07	158.00	159.00	152.20	157.26	31.452	325,280
2022-12-06	159.00	159.00	152.00	154.07	30.814	19,900

← NewerPage 16 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.