Kohat Cement Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 159.00 | 159.00 | 152.00 | 154.07 | 30.814 | 19,900 |
| 2022-12-05 | 167.00 | 167.00 | 153.10 | 154.94 | 30.988 | 256,885 |
| 2022-12-02 | 163.00 | 165.00 | 155.00 | 162.00 | 32.400 | 160,065 |
| 2022-12-01 | 164.90 | 166.00 | 161.50 | 165.35 | 33.070 | 136,950 |
| 2022-11-30 | 161.18 | 165.90 | 158.25 | 161.84 | 32.368 | 332,520 |
| 2022-11-29 | 158.83 | 159.49 | 157.00 | 158.25 | 31.650 | 346,520 |
| 2022-11-28 | 158.60 | 169.00 | 155.00 | 155.77 | 31.154 | 385,720 |
| 2022-11-25 | 165.00 | 166.85 | 164.00 | 164.85 | 32.970 | 281,830 |
| 2022-11-24 | 165.50 | 165.50 | 162.88 | 163.12 | 32.624 | 62,855 |
| 2022-11-23 | 165.98 | 166.00 | 163.12 | 163.12 | 32.624 | 23,550 |
| 2022-11-22 | 164.44 | 168.90 | 164.44 | 165.98 | 33.196 | 103,970 |
| 2022-11-21 | 165.00 | 165.00 | 163.00 | 164.44 | 32.888 | 131,430 |
| 2022-11-18 | 164.90 | 165.50 | 162.00 | 162.83 | 32.566 | 144,840 |
| 2022-11-17 | 164.00 | 165.00 | 162.10 | 164.98 | 32.996 | 156,815 |
| 2022-11-16 | 164.00 | 164.00 | 162.85 | 162.93 | 32.586 | 5,510 |
| 2022-11-15 | 160.01 | 167.00 | 160.00 | 164.15 | 32.830 | 269,195 |
| 2022-11-14 | 164.25 | 164.99 | 158.05 | 161.00 | 32.200 | 179,545 |
| 2022-11-11 | 165.92 | 165.92 | 163.00 | 164.00 | 32.800 | 136,695 |
| 2022-11-10 | 162.00 | 164.26 | 161.00 | 164.02 | 32.804 | 614,025 |
| 2022-11-08 | 160.00 | 163.95 | 159.95 | 161.36 | 32.272 | 360,720 |
| 2022-11-07 | 161.50 | 161.50 | 157.51 | 158.03 | 31.606 | 47,390 |
| 2022-11-04 | 161.13 | 164.90 | 156.05 | 159.95 | 31.990 | 167,625 |
| 2022-11-03 | 162.00 | 164.00 | 160.50 | 161.13 | 32.226 | 473,230 |
| 2022-11-02 | 161.00 | 163.00 | 161.00 | 162.50 | 32.500 | 841,230 |
| 2022-11-01 | 159.60 | 163.00 | 159.00 | 162.17 | 32.434 | 1,209,425 |
| 2022-10-31 | 160.06 | 160.06 | 155.61 | 158.67 | 31.734 | 103,965 |
| 2022-10-28 | 163.99 | 164.89 | 154.99 | 156.56 | 31.312 | 349,660 |
| 2022-10-27 | 154.02 | 162.00 | 154.02 | 159.04 | 31.808 | 348,860 |
| 2022-10-26 | 160.01 | 162.00 | 155.00 | 156.56 | 31.312 | 263,145 |
| 2022-10-25 | 164.00 | 164.00 | 162.00 | 162.00 | 32.400 | 1,750 |
| 2022-10-24 | 168.49 | 169.80 | 162.02 | 164.70 | 32.940 | 39,510 |
| 2022-10-21 | 166.00 | 169.70 | 159.50 | 164.42 | 32.884 | 88,945 |
| 2022-10-20 | 167.21 | 169.95 | 160.20 | 161.37 | 32.274 | 83,980 |
| 2022-10-19 | 158.10 | 168.00 | 158.10 | 167.18 | 33.436 | 372,480 |
| 2022-10-18 | 159.00 | 164.00 | 159.00 | 161.00 | 32.200 | 81,325 |
| 2022-10-17 | 158.50 | 161.00 | 158.50 | 159.97 | 31.994 | 231,430 |
| 2022-10-14 | 159.99 | 162.50 | 159.00 | 159.08 | 31.816 | 137,460 |
| 2022-10-13 | 160.00 | 160.50 | 158.00 | 159.22 | 31.844 | 306,300 |
| 2022-10-12 | 161.50 | 164.79 | 159.10 | 161.78 | 32.356 | 388,250 |
| 2022-10-11 | 165.00 | 166.00 | 161.00 | 163.89 | 32.778 | 721,555 |
| 2022-10-10 | 168.00 | 168.00 | 161.30 | 164.71 | 32.942 | 267,730 |
| 2022-10-07 | 168.98 | 170.00 | 165.99 | 166.87 | 33.374 | 219,335 |
| 2022-10-06 | 166.10 | 172.00 | 166.10 | 167.18 | 33.436 | 843,000 |
| 2022-10-05 | 160.00 | 166.90 | 160.00 | 165.78 | 33.156 | 542,500 |
| 2022-10-04 | 162.85 | 166.00 | 155.10 | 158.75 | 31.750 | 254,500 |
| 2022-10-03 | 164.90 | 164.90 | 157.00 | 160.52 | 32.104 | 58,500 |
| 2022-09-30 | 163.23 | 167.49 | 159.50 | 160.00 | 32.000 | 457,000 |
| 2022-09-29 | 162.00 | 162.00 | 158.50 | 161.89 | 32.378 | 66,500 |
| 2022-09-28 | 164.49 | 164.49 | 161.10 | 161.80 | 32.360 | 97,500 |
| 2022-09-27 | 157.00 | 164.00 | 156.00 | 163.14 | 32.628 | 1,091,000 |
| 2022-09-26 | 152.40 | 160.00 | 152.40 | 155.18 | 31.036 | 954,500 |
| 2022-09-23 | 156.00 | 156.50 | 151.00 | 151.66 | 30.332 | 51,500 |
| 2022-09-22 | 156.96 | 158.00 | 152.56 | 157.49 | 31.498 | 243,500 |
| 2022-09-21 | 154.99 | 158.48 | 152.52 | 156.97 | 31.394 | 514,500 |
| 2022-09-20 | 157.97 | 159.50 | 147.16 | 152.52 | 30.504 | 479,000 |
| 2022-09-19 | 155.00 | 157.43 | 152.00 | 152.90 | 30.580 | 372,500 |
| 2022-09-16 | 156.84 | 159.68 | 155.12 | 157.43 | 31.486 | 136,500 |
| 2022-09-15 | 166.00 | 166.00 | 155.27 | 156.74 | 31.348 | 1,800,500 |
| 2022-09-14 | 167.45 | 167.45 | 164.00 | 165.14 | 33.028 | 491,000 |
| 2022-09-13 | 167.00 | 168.00 | 166.00 | 166.45 | 33.290 | 512,500 |
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.