Kohat Cement Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 170.10 | 182.00 | 169.00 | 178.35 | 35.670 | 333,500 |
| 2021-12-16 | 177.00 | 177.50 | 170.00 | 172.20 | 34.440 | 70,500 |
| 2021-12-15 | 177.00 | 182.22 | 176.00 | 180.34 | 36.068 | 960,000 |
| 2021-12-14 | 166.00 | 174.40 | 163.50 | 169.51 | 33.902 | 368,000 |
| 2021-12-13 | 165.00 | 168.00 | 163.13 | 166.44 | 33.288 | 20,500 |
| 2021-12-10 | 167.90 | 172.45 | 167.90 | 170.00 | 34.000 | 216,500 |
| 2021-12-09 | 172.15 | 172.15 | 165.00 | 168.02 | 33.604 | 57,000 |
| 2021-12-08 | 178.00 | 178.00 | 174.00 | 175.13 | 35.026 | 792,500 |
| 2021-12-07 | 173.00 | 182.97 | 170.11 | 177.10 | 35.420 | 673,000 |
| 2021-12-06 | 172.00 | 172.00 | 165.60 | 170.21 | 34.042 | 122,000 |
| 2021-12-03 | 168.00 | 178.00 | 163.86 | 168.14 | 33.628 | 103,000 |
| 2021-12-02 | 183.00 | 183.00 | 177.14 | 177.14 | 35.428 | 311,500 |
| 2021-12-01 | 194.00 | 198.00 | 190.00 | 191.50 | 38.300 | 737,000 |
| 2021-11-30 | 189.99 | 193.00 | 185.50 | 189.61 | 37.922 | 563,000 |
| 2021-11-29 | 172.99 | 183.11 | 172.99 | 182.21 | 36.442 | 631,500 |
| 2021-11-26 | 174.00 | 174.75 | 165.00 | 170.34 | 34.068 | 157,000 |
| 2021-11-25 | 170.05 | 175.30 | 168.00 | 169.98 | 33.996 | 109,500 |
| 2021-11-24 | 172.71 | 180.20 | 169.00 | 169.94 | 33.988 | 86,500 |
| 2021-11-23 | 184.98 | 184.98 | 171.25 | 172.71 | 34.542 | 235,000 |
| 2021-11-22 | 187.04 | 192.98 | 180.00 | 180.00 | 36.000 | 129,500 |
| 2021-11-19 | 183.90 | 187.50 | 178.00 | 187.04 | 37.408 | 290,000 |
| 2021-11-18 | 180.10 | 182.00 | 180.00 | 181.47 | 36.294 | 116,000 |
| 2021-11-17 | 182.10 | 186.75 | 178.00 | 179.76 | 35.952 | 148,000 |
| 2021-11-16 | 182.00 | 189.50 | 182.00 | 185.07 | 37.014 | 208,500 |
| 2021-11-15 | 189.99 | 189.99 | 177.05 | 180.52 | 36.104 | 110,500 |
| 2021-11-12 | 188.01 | 188.01 | 181.99 | 182.10 | 36.420 | 307,000 |
| 2021-11-11 | 192.88 | 196.00 | 188.00 | 191.38 | 38.276 | 428,500 |
| 2021-11-10 | 193.00 | 201.98 | 190.00 | 191.48 | 38.296 | 68,500 |
| 2021-11-09 | 194.00 | 194.76 | 189.89 | 190.50 | 38.100 | 244,500 |
| 2021-11-08 | 203.00 | 203.00 | 195.00 | 197.24 | 39.448 | 155,000 |
| 2021-11-05 | 193.98 | 201.80 | 193.98 | 197.44 | 39.488 | 358,500 |
| 2021-11-04 | 194.00 | 196.19 | 193.00 | 193.06 | 38.612 | 175,500 |
| 2021-11-03 | 199.98 | 201.99 | 196.00 | 196.19 | 39.238 | 114,000 |
| 2021-11-02 | 207.00 | 209.84 | 199.00 | 199.07 | 39.814 | 173,500 |
| 2021-11-01 | 190.00 | 203.80 | 190.00 | 201.72 | 40.344 | 1,679,500 |
| 2021-10-29 | 186.21 | 193.90 | 182.50 | 191.05 | 38.210 | 1,468,000 |
| 2021-10-28 | 183.00 | 188.70 | 183.00 | 185.75 | 37.150 | 618,000 |
| 2021-10-27 | 186.90 | 186.90 | 179.00 | 180.13 | 36.026 | 425,000 |
| 2021-10-26 | 175.00 | 184.00 | 172.51 | 184.00 | 36.800 | 32,000 |
| 2021-10-25 | 184.00 | 184.00 | 177.00 | 182.90 | 36.580 | 21,500 |
| 2021-10-22 | 182.90 | 191.00 | 182.80 | 184.13 | 36.826 | 247,000 |
| 2021-10-21 | 171.80 | 181.90 | 162.00 | 180.67 | 36.134 | 1,288,000 |
← NewerPage 21 of 21 · 1,242 trading days
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.