Kohat Cement Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 161.00 | 163.74 | 160.00 | 163.74 | 32.748 | 150,000 |
| 2022-03-10 | 159.70 | 163.50 | 157.99 | 162.03 | 32.406 | 310,500 |
| 2022-03-09 | 156.00 | 158.00 | 153.50 | 155.62 | 31.124 | 690,000 |
| 2022-03-08 | 159.07 | 162.35 | 155.00 | 156.72 | 31.344 | 366,500 |
| 2022-03-07 | 165.30 | 165.30 | 155.51 | 159.07 | 31.814 | 136,000 |
| 2022-03-04 | 168.90 | 168.90 | 165.01 | 167.30 | 33.460 | 168,000 |
| 2022-03-03 | 167.61 | 174.00 | 167.00 | 167.40 | 33.480 | 638,000 |
| 2022-03-02 | 173.11 | 173.11 | 171.00 | 171.82 | 34.364 | 543,500 |
| 2022-03-01 | 172.15 | 176.00 | 172.00 | 175.00 | 35.000 | 247,000 |
| 2022-02-28 | 168.02 | 175.10 | 165.00 | 175.03 | 35.006 | 558,500 |
| 2022-02-25 | 173.95 | 173.99 | 168.00 | 169.98 | 33.996 | 342,000 |
| 2022-02-24 | 178.00 | 178.00 | 170.01 | 173.42 | 34.684 | 1,382,500 |
| 2022-02-23 | 178.10 | 181.50 | 177.00 | 180.80 | 36.160 | 180,000 |
| 2022-02-22 | 179.98 | 182.00 | 176.00 | 179.32 | 35.864 | 754,000 |
| 2022-02-21 | 176.50 | 183.00 | 176.50 | 177.00 | 35.400 | 252,500 |
| 2022-02-18 | 175.98 | 176.50 | 175.00 | 176.00 | 35.200 | 123,000 |
| 2022-02-17 | 174.50 | 175.98 | 174.00 | 174.01 | 34.802 | 104,000 |
| 2022-02-16 | 174.00 | 174.00 | 172.52 | 173.50 | 34.700 | 30,000 |
| 2022-02-15 | 170.25 | 174.98 | 170.01 | 173.40 | 34.680 | 26,500 |
| 2022-02-14 | 172.25 | 172.81 | 170.00 | 170.71 | 34.142 | 335,500 |
| 2022-02-11 | 173.13 | 173.13 | 171.00 | 172.81 | 34.562 | 259,000 |
| 2022-02-10 | 175.08 | 176.00 | 173.01 | 173.13 | 34.626 | 24,500 |
| 2022-02-09 | 177.99 | 180.00 | 175.00 | 176.54 | 35.308 | 1,305,500 |
| 2022-02-08 | 176.01 | 179.99 | 175.00 | 176.44 | 35.288 | 195,000 |
| 2022-02-07 | 180.00 | 181.90 | 176.00 | 179.38 | 35.876 | 432,500 |
| 2022-02-04 | 181.00 | 182.00 | 179.00 | 179.02 | 35.804 | 628,000 |
| 2022-02-03 | 184.00 | 186.90 | 180.00 | 180.49 | 36.098 | 235,000 |
| 2022-02-02 | 184.00 | 184.00 | 181.20 | 183.52 | 36.704 | 1,954,500 |
| 2022-02-01 | 183.00 | 184.99 | 181.50 | 182.14 | 36.428 | 1,100,500 |
| 2022-01-31 | 183.00 | 186.00 | 182.00 | 182.02 | 36.404 | 91,500 |
| 2022-01-28 | 182.00 | 184.99 | 181.10 | 181.35 | 36.270 | 268,500 |
| 2022-01-27 | 182.00 | 185.94 | 181.00 | 182.00 | 36.400 | 265,000 |
| 2022-01-26 | 177.00 | 186.00 | 177.00 | 182.00 | 36.400 | 1,476,500 |
| 2022-01-25 | 178.50 | 179.50 | 174.00 | 177.48 | 35.496 | 267,000 |
| 2022-01-24 | 175.00 | 179.85 | 171.00 | 175.13 | 35.026 | 212,500 |
| 2022-01-21 | 176.50 | 177.00 | 175.00 | 175.40 | 35.080 | 15,500 |
| 2022-01-20 | 170.00 | 180.00 | 170.00 | 175.04 | 35.008 | 741,500 |
| 2022-01-19 | 174.00 | 174.00 | 168.10 | 170.67 | 34.134 | 149,500 |
| 2022-01-18 | 178.00 | 178.00 | 171.00 | 173.31 | 34.662 | 42,500 |
| 2022-01-17 | 175.10 | 179.00 | 174.00 | 175.00 | 35.000 | 39,500 |
| 2022-01-14 | 181.50 | 181.50 | 175.01 | 175.72 | 35.144 | 176,000 |
| 2022-01-13 | 183.00 | 183.00 | 180.01 | 180.42 | 36.084 | 24,000 |
| 2022-01-12 | 184.50 | 188.00 | 183.05 | 183.66 | 36.732 | 175,500 |
| 2022-01-11 | 185.00 | 187.00 | 181.00 | 184.01 | 36.802 | 258,000 |
| 2022-01-10 | 187.00 | 192.88 | 186.02 | 186.49 | 37.298 | 192,000 |
| 2022-01-07 | 183.08 | 183.08 | 181.75 | 181.89 | 36.378 | 25,000 |
| 2022-01-06 | 189.00 | 189.00 | 183.08 | 183.08 | 36.616 | 15,500 |
| 2022-01-05 | 189.00 | 189.50 | 186.00 | 187.95 | 37.590 | 768,000 |
| 2022-01-04 | 189.00 | 190.49 | 185.00 | 189.48 | 37.896 | 366,500 |
| 2022-01-03 | 189.10 | 190.10 | 185.01 | 188.35 | 37.670 | 306,500 |
| 2021-12-31 | 188.70 | 190.50 | 185.00 | 188.60 | 37.720 | 740,000 |
| 2021-12-30 | 185.00 | 190.99 | 183.00 | 186.86 | 37.372 | 2,703,500 |
| 2021-12-29 | 186.49 | 186.50 | 181.35 | 183.39 | 36.678 | 2,234,000 |
| 2021-12-28 | 190.40 | 193.00 | 184.80 | 186.02 | 37.204 | 243,500 |
| 2021-12-27 | 176.00 | 191.90 | 176.00 | 190.59 | 38.118 | 2,781,000 |
| 2021-12-24 | 180.00 | 181.60 | 177.50 | 178.76 | 35.752 | 1,659,000 |
| 2021-12-23 | 177.78 | 180.40 | 177.77 | 180.01 | 36.002 | 1,352,000 |
| 2021-12-22 | 179.00 | 179.99 | 176.00 | 177.77 | 35.554 | 20,000 |
| 2021-12-21 | 180.01 | 184.20 | 176.15 | 177.63 | 35.526 | 242,000 |
| 2021-12-20 | 178.00 | 184.00 | 178.00 | 179.45 | 35.890 | 327,000 |
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.