Kohat Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	92.100	93.990	90.090	90.430	90.430	254,322
2026-07-22	93.100	94.500	91.500	92.770	92.770	179,796
2026-07-21	95.210	96.490	93.800	94.030	94.030	469,293
2026-07-20	96.790	96.790	90.900	95.110	95.110	1,435,138
2026-07-17	100.50	100.60	96.500	97.280	97.280	270,679
2026-07-16	97.500	101.80	97.500	100.14	100.14	639,275
2026-07-15	95.010	99.990	95.010	97.540	97.540	356,847
2026-07-14	96.500	97.500	94.000	96.720	96.720	942,982
2026-07-13	99.890	102.00	98.820	100.18	100.18	560,513
2026-07-10	101.00	102.99	101.00	101.46	101.46	402,787
2026-07-09	97.510	101.30	97.510	100.15	100.15	440,212
2026-07-08	103.02	103.02	97.510	99.960	99.960	1,813,027
2026-07-07	106.70	106.70	104.00	104.11	104.11	759,711
2026-07-06	106.22	107.34	105.90	106.04	106.04	1,084,985
2026-07-03	107.00	107.00	105.50	106.14	106.14	181,886
2026-07-02	107.90	109.19	106.01	106.59	106.59	901,029
2026-07-01	106.98	108.70	106.20	107.12	107.12	1,407,350
2026-06-30	111.01	115.50	105.15	110.12	110.12	2,876,951
2026-06-29	105.00	116.61	104.12	109.99	109.99	1,431,645
2026-06-24	102.58	107.20	102.55	106.01	106.01	982,854
2026-06-23	102.62	103.90	101.70	102.58	102.58	1,412,905
2026-06-22	104.26	105.80	101.90	103.02	103.02	1,030,880
2026-06-19	105.10	105.97	101.00	104.07	104.07	911,159
2026-06-18	105.00	107.00	103.00	105.32	105.32	1,218,868
2026-06-17	104.00	107.50	101.32	104.60	104.60	1,164,034
2026-06-16	104.50	105.00	101.50	102.35	102.35	1,712,173
2026-06-15	100.00	104.57	100.00	103.49	103.49	3,068,060
2026-06-12	91.100	96.000	91.010	95.250	95.250	2,006,091
2026-06-11	90.000	91.010	89.400	90.260	90.260	1,692,066
2026-06-10	90.000	92.110	89.080	91.520	91.520	348,648
2026-06-09	90.260	91.060	89.820	90.330	90.330	181,361
2026-06-08	90.250	90.890	88.800	89.150	89.150	319,463
2026-06-05	91.890	94.290	90.290	91.470	91.470	593,319
2026-06-04	90.050	91.900	90.000	91.430	91.430	402,938
2026-06-03	88.820	91.900	88.820	91.210	91.210	917,483
2026-06-02	87.000	91.400	87.000	89.970	89.970	1,204,691
2026-06-01	90.800	90.950	85.000	86.860	86.860	624,731
2026-05-29	88.060	92.050	88.060	91.020	91.020	1,890,234
2026-05-25	85.900	89.000	84.500	88.050	88.050	1,692,080
2026-05-22	85.000	85.220	82.400	83.230	83.230	227,561
2026-05-21	83.000	85.500	82.100	84.460	84.460	747,754
2026-05-20	79.790	82.260	78.520	81.430	81.430	255,311
2026-05-19	80.970	81.940	78.120	79.200	79.200	218,741
2026-05-18	80.010	81.060	78.010	79.470	79.470	583,697
2026-05-15	81.990	82.500	80.350	80.980	80.980	360,309
2026-05-14	83.000	83.840	81.500	82.060	82.060	173,837
2026-05-13	83.420	84.500	82.000	82.300	82.300	310,849
2026-05-12	86.170	87.800	82.830	83.430	83.430	371,157
2026-05-11	87.700	87.800	86.000	86.540	86.540	191,147
2026-05-08	87.880	90.000	86.100	88.060	88.060	942,549
2026-05-07	87.000	90.200	85.810	89.340	89.340	1,792,737
2026-05-06	80.990	86.900	80.010	86.150	86.150	1,806,509
2026-05-05	78.400	79.220	76.500	79.000	79.000	404,284
2026-05-04	82.010	83.500	77.000	78.400	78.400	381,302
2026-04-30	83.000	84.000	78.060	81.100	81.100	1,503,727
2026-04-29	84.000	85.980	82.500	84.390	84.390	302,772
2026-04-28	84.000	85.000	82.010	83.920	83.920	398,604
2026-04-27	88.780	88.780	84.010	85.750	85.750	369,131
2026-04-24	85.710	91.900	81.610	88.930	88.930	762,499
2026-04-23	89.430	90.800	85.550	85.710	85.710	302,655

← NewerPage 2 of 5 · 249 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.