Kohat Cement Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 167.00 | 169.90 | 161.15 | 165.30 | 33.060 | 192,000 |
| 2022-09-09 | 163.00 | 169.10 | 163.00 | 166.75 | 33.350 | 1,090,500 |
| 2022-09-08 | 157.00 | 165.49 | 156.90 | 162.78 | 32.556 | 633,500 |
| 2022-09-07 | 155.50 | 156.50 | 154.50 | 154.59 | 30.918 | 79,000 |
| 2022-09-06 | 155.02 | 158.99 | 154.00 | 154.97 | 30.994 | 237,500 |
| 2022-09-05 | 162.97 | 167.50 | 156.21 | 159.29 | 31.858 | 1,264,000 |
| 2022-09-02 | 157.99 | 164.75 | 157.99 | 162.77 | 32.554 | 2,343,000 |
| 2022-09-01 | 150.00 | 159.20 | 150.00 | 157.65 | 31.530 | 3,357,500 |
| 2022-08-31 | 142.99 | 150.99 | 141.25 | 148.10 | 29.620 | 1,153,000 |
| 2022-08-30 | 143.52 | 145.00 | 140.58 | 141.25 | 28.250 | 165,000 |
| 2022-08-29 | 144.50 | 145.00 | 140.50 | 143.00 | 28.600 | 87,000 |
| 2022-08-26 | 142.00 | 142.01 | 141.99 | 142.00 | 28.400 | 92,500 |
| 2022-08-25 | 142.80 | 145.00 | 140.55 | 144.05 | 28.810 | 77,000 |
| 2022-08-24 | 144.50 | 146.00 | 142.10 | 142.80 | 28.560 | 14,000 |
| 2022-08-23 | 146.99 | 148.01 | 144.00 | 146.61 | 29.322 | 337,500 |
| 2022-08-22 | 143.00 | 148.99 | 142.00 | 143.52 | 28.704 | 46,000 |
| 2022-08-19 | 150.00 | 150.00 | 145.00 | 145.96 | 29.192 | 101,000 |
| 2022-08-18 | 153.00 | 155.00 | 146.05 | 149.83 | 29.966 | 68,500 |
| 2022-08-17 | 146.81 | 157.74 | 145.00 | 151.91 | 30.382 | 293,000 |
| 2022-08-16 | 147.00 | 149.90 | 143.00 | 146.74 | 29.348 | 486,000 |
| 2022-08-15 | 147.00 | 147.75 | 141.05 | 145.35 | 29.070 | 384,500 |
| 2022-08-12 | 143.00 | 145.00 | 140.00 | 142.87 | 28.574 | 627,000 |
| 2022-08-11 | 148.50 | 149.35 | 143.10 | 143.24 | 28.648 | 146,000 |
| 2022-08-10 | 149.99 | 152.84 | 145.25 | 146.93 | 29.386 | 116,500 |
| 2022-08-05 | 141.00 | 148.89 | 139.01 | 147.12 | 29.424 | 595,000 |
| 2022-08-04 | 138.98 | 141.88 | 136.01 | 139.01 | 27.802 | 425,500 |
| 2022-08-03 | 128.00 | 137.45 | 128.00 | 136.48 | 27.296 | 445,000 |
| 2022-08-02 | 124.00 | 130.33 | 124.00 | 127.90 | 25.580 | 160,000 |
| 2022-08-01 | 127.99 | 129.95 | 127.00 | 127.00 | 25.400 | 58,500 |
| 2022-07-29 | 126.00 | 128.50 | 125.50 | 127.22 | 25.444 | 79,500 |
| 2022-07-28 | 127.99 | 129.30 | 125.00 | 128.84 | 25.768 | 219,000 |
| 2022-07-27 | 125.00 | 128.85 | 122.30 | 127.38 | 25.476 | 619,000 |
| 2022-07-26 | 125.50 | 127.49 | 123.00 | 125.79 | 25.158 | 276,000 |
| 2022-07-25 | 121.48 | 126.00 | 121.46 | 125.61 | 25.122 | 127,500 |
| 2022-07-22 | 121.00 | 125.97 | 120.00 | 120.07 | 24.014 | 113,500 |
| 2022-07-21 | 125.00 | 125.00 | 116.10 | 118.99 | 23.798 | 331,000 |
| 2022-07-20 | 124.02 | 131.98 | 120.10 | 124.05 | 24.810 | 301,500 |
| 2022-07-19 | 133.79 | 133.79 | 123.50 | 125.03 | 25.006 | 182,500 |
| 2022-07-18 | 131.00 | 132.99 | 128.50 | 130.36 | 26.072 | 29,000 |
| 2022-07-15 | 135.99 | 135.99 | 133.00 | 134.06 | 26.812 | 124,000 |
| 2022-07-14 | 131.50 | 140.90 | 130.00 | 133.65 | 26.730 | 447,000 |
| 2022-07-13 | 128.50 | 131.50 | 128.00 | 131.50 | 26.300 | 8,000 |
| 2022-07-07 | 128.46 | 131.80 | 128.46 | 129.60 | 25.920 | 11,000 |
| 2022-07-06 | 128.46 | 128.46 | 128.46 | 128.46 | 25.692 | 383,000 |
| 2022-07-05 | 128.00 | 132.98 | 125.00 | 128.46 | 25.692 | 77,000 |
| 2022-07-04 | 129.00 | 129.95 | 128.00 | 129.27 | 25.854 | 11,500 |
| 2022-07-01 | 130.00 | 130.10 | 128.00 | 128.89 | 25.778 | 10,500 |
| 2022-06-30 | 131.00 | 134.00 | 129.75 | 130.13 | 26.026 | 281,500 |
| 2022-06-29 | 136.00 | 138.00 | 129.00 | 129.89 | 25.978 | 440,000 |
| 2022-06-28 | 136.00 | 139.99 | 131.50 | 135.95 | 27.190 | 1,018,500 |
| 2022-06-27 | 131.25 | 136.99 | 130.50 | 135.14 | 27.028 | 144,500 |
| 2022-06-24 | 140.00 | 140.00 | 131.41 | 131.41 | 26.282 | 322,000 |
| 2022-06-23 | 141.50 | 142.50 | 140.00 | 142.06 | 28.412 | 158,000 |
| 2022-06-22 | 143.00 | 143.00 | 137.85 | 140.80 | 28.160 | 133,500 |
| 2022-06-21 | 138.00 | 141.90 | 136.00 | 140.03 | 28.006 | 364,500 |
| 2022-06-20 | 140.00 | 140.00 | 136.00 | 136.99 | 27.398 | 233,500 |
| 2022-06-17 | 131.50 | 141.60 | 131.50 | 140.09 | 28.018 | 1,273,500 |
| 2022-06-16 | 131.50 | 134.00 | 129.50 | 131.73 | 26.346 | 89,500 |
| 2022-06-15 | 130.00 | 132.00 | 128.02 | 131.02 | 26.204 | 330,500 |
| 2022-06-14 | 126.00 | 128.11 | 126.00 | 128.02 | 25.604 | 220,500 |
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.