Kohat Cement Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-13 | 128.75 | 128.75 | 128.00 | 128.00 | 25.600 | 8,000 |
| 2022-06-10 | 130.50 | 132.90 | 129.00 | 132.42 | 26.484 | 117,000 |
| 2022-06-09 | 128.00 | 129.99 | 126.22 | 129.18 | 25.836 | 370,000 |
| 2022-06-08 | 127.06 | 130.00 | 125.00 | 126.22 | 25.244 | 742,500 |
| 2022-06-07 | 132.30 | 133.40 | 130.25 | 132.00 | 26.400 | 90,500 |
| 2022-06-06 | 130.00 | 132.45 | 130.00 | 132.45 | 26.490 | 304,500 |
| 2022-06-03 | 130.06 | 132.92 | 125.20 | 129.06 | 25.812 | 649,000 |
| 2022-06-02 | 136.00 | 136.00 | 132.20 | 132.92 | 26.584 | 598,500 |
| 2022-06-01 | 139.00 | 139.00 | 134.00 | 135.05 | 27.010 | 840,500 |
| 2022-05-31 | 142.00 | 142.00 | 137.01 | 138.47 | 27.694 | 965,000 |
| 2022-05-30 | 145.00 | 145.00 | 139.00 | 140.04 | 28.008 | 202,000 |
| 2022-05-27 | 143.00 | 145.00 | 140.50 | 141.12 | 28.224 | 1,474,000 |
| 2022-05-26 | 135.01 | 140.01 | 133.98 | 139.66 | 27.932 | 323,500 |
| 2022-05-25 | 136.90 | 137.00 | 135.50 | 136.00 | 27.200 | 482,500 |
| 2022-05-24 | 140.10 | 140.10 | 137.00 | 137.02 | 27.404 | 74,000 |
| 2022-05-23 | 142.10 | 142.10 | 139.00 | 139.83 | 27.966 | 162,000 |
| 2022-05-20 | 146.50 | 146.50 | 145.00 | 146.01 | 29.202 | 115,500 |
| 2022-05-19 | 145.00 | 148.00 | 145.00 | 145.00 | 29.000 | 195,500 |
| 2022-05-18 | 143.00 | 149.00 | 142.00 | 145.48 | 29.096 | 353,000 |
| 2022-05-17 | 143.20 | 146.50 | 142.00 | 142.00 | 28.400 | 431,500 |
| 2022-05-16 | 147.87 | 147.87 | 139.55 | 144.58 | 28.916 | 564,500 |
| 2022-05-13 | 148.58 | 150.00 | 148.01 | 149.06 | 29.812 | 31,500 |
| 2022-05-12 | 147.00 | 149.00 | 142.01 | 148.58 | 29.716 | 699,000 |
| 2022-05-11 | 147.50 | 153.03 | 144.00 | 150.32 | 30.064 | 142,000 |
| 2022-05-10 | 149.00 | 157.00 | 144.00 | 153.03 | 30.606 | 170,000 |
| 2022-05-09 | 158.00 | 159.00 | 148.14 | 148.72 | 29.744 | 1,123,000 |
| 2022-05-06 | 165.00 | 165.00 | 159.10 | 160.15 | 32.030 | 60,000 |
| 2022-04-28 | 164.00 | 166.40 | 160.87 | 166.00 | 33.200 | 207,000 |
| 2022-04-27 | 169.00 | 169.00 | 165.00 | 167.00 | 33.400 | 857,500 |
| 2022-04-26 | 163.00 | 169.00 | 161.00 | 166.58 | 33.316 | 951,000 |
| 2022-04-25 | 168.00 | 169.00 | 160.00 | 164.27 | 32.854 | 55,000 |
| 2022-04-22 | 160.50 | 165.00 | 158.50 | 164.40 | 32.880 | 744,500 |
| 2022-04-21 | 165.18 | 169.00 | 161.00 | 162.32 | 32.464 | 81,500 |
| 2022-04-20 | 167.50 | 169.99 | 164.99 | 165.18 | 33.036 | 158,000 |
| 2022-04-19 | 166.05 | 170.10 | 166.05 | 169.00 | 33.800 | 138,500 |
| 2022-04-18 | 174.80 | 174.82 | 170.00 | 171.35 | 34.270 | 298,500 |
| 2022-04-15 | 172.00 | 176.00 | 172.00 | 174.82 | 34.964 | 955,000 |
| 2022-04-14 | 174.00 | 176.00 | 170.10 | 171.64 | 34.328 | 44,500 |
| 2022-04-13 | 174.80 | 174.80 | 171.76 | 171.96 | 34.392 | 51,000 |
| 2022-04-12 | 172.19 | 176.00 | 170.00 | 174.70 | 34.940 | 202,000 |
| 2022-04-11 | 164.99 | 173.00 | 164.99 | 172.19 | 34.438 | 409,000 |
| 2022-04-08 | 160.00 | 164.99 | 159.00 | 161.13 | 32.226 | 89,500 |
| 2022-04-07 | 162.50 | 162.50 | 159.00 | 160.00 | 32.000 | 133,500 |
| 2022-04-06 | 165.00 | 165.00 | 163.00 | 163.74 | 32.748 | 41,000 |
| 2022-04-05 | 166.00 | 169.89 | 163.00 | 165.77 | 33.154 | 50,000 |
| 2022-04-04 | 167.00 | 167.00 | 160.00 | 165.00 | 33.000 | 43,500 |
| 2022-04-01 | 172.00 | 172.70 | 170.00 | 170.00 | 34.000 | 107,000 |
| 2022-03-31 | 171.00 | 172.00 | 169.08 | 171.90 | 34.380 | 10,000 |
| 2022-03-30 | 170.00 | 171.00 | 166.60 | 170.00 | 34.000 | 1,199,500 |
| 2022-03-29 | 168.00 | 171.00 | 165.75 | 170.65 | 34.130 | 1,081,000 |
| 2022-03-28 | 163.90 | 166.50 | 161.22 | 165.75 | 33.150 | 43,000 |
| 2022-03-25 | 161.00 | 161.56 | 161.00 | 161.22 | 32.244 | 2,500 |
| 2022-03-24 | 162.00 | 169.50 | 159.10 | 164.70 | 32.940 | 343,000 |
| 2022-03-22 | 160.00 | 160.01 | 159.00 | 160.00 | 32.000 | 173,000 |
| 2022-03-21 | 160.00 | 161.89 | 158.00 | 159.83 | 31.966 | 75,500 |
| 2022-03-18 | 164.10 | 164.10 | 160.95 | 161.45 | 32.290 | 8,000 |
| 2022-03-17 | 169.98 | 169.98 | 165.00 | 165.12 | 33.024 | 40,500 |
| 2022-03-16 | 163.00 | 169.30 | 163.00 | 166.50 | 33.300 | 370,000 |
| 2022-03-15 | 159.50 | 162.00 | 159.50 | 162.00 | 32.400 | 483,000 |
| 2022-03-14 | 160.00 | 160.00 | 159.90 | 159.95 | 31.990 | 130,000 |
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.