Kohat Cement Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 90.890 | 90.890 | 89.000 | 89.430 | 89.430 | 249,153 |
| 2026-04-21 | 91.800 | 94.000 | 90.900 | 91.530 | 91.530 | 387,055 |
| 2026-04-20 | 93.000 | 94.500 | 90.000 | 91.560 | 91.560 | 647,027 |
| 2026-04-17 | 94.550 | 96.050 | 93.450 | 95.170 | 95.170 | 687,974 |
| 2026-04-16 | 94.500 | 97.000 | 93.000 | 93.740 | 93.740 | 520,431 |
| 2026-04-15 | 95.000 | 97.980 | 92.800 | 93.350 | 93.350 | 958,058 |
| 2026-04-14 | 89.900 | 93.000 | 88.000 | 92.550 | 92.550 | 1,105,905 |
| 2026-04-13 | 89.000 | 89.010 | 85.000 | 86.710 | 86.710 | 575,467 |
| 2026-04-10 | 92.900 | 94.000 | 91.100 | 93.310 | 93.310 | 1,597,189 |
| 2026-04-09 | 85.000 | 92.000 | 80.110 | 90.920 | 90.920 | 5,194,403 |
| 2026-04-08 | 84.280 | 84.280 | 82.000 | 84.280 | 84.280 | 1,124,130 |
| 2026-04-07 | 77.940 | 77.940 | 75.000 | 76.620 | 76.620 | 1,280,711 |
| 2026-04-06 | 76.990 | 79.500 | 74.000 | 78.110 | 78.110 | 2,707,944 |
| 2026-04-03 | 76.000 | 78.900 | 76.000 | 76.660 | 76.660 | 760,232 |
| 2026-04-02 | 79.980 | 81.000 | 78.000 | 80.010 | 80.010 | 603,769 |
| 2026-04-01 | 81.000 | 86.200 | 81.000 | 83.770 | 83.770 | 3,912,156 |
| 2026-03-31 | 76.900 | 81.490 | 76.500 | 79.810 | 79.810 | 2,573,008 |
| 2026-03-30 | 78.000 | 79.000 | 75.000 | 75.850 | 75.850 | 536,778 |
| 2026-03-27 | 81.500 | 81.500 | 78.560 | 79.060 | 79.060 | 553,165 |
| 2026-03-26 | 84.250 | 84.250 | 79.850 | 81.340 | 81.340 | 855,522 |
| 2026-03-25 | 81.970 | 86.000 | 80.300 | 85.120 | 85.120 | 1,303,248 |
| 2026-03-24 | 86.050 | 87.840 | 79.650 | 80.050 | 80.050 | 1,292,553 |
| 2026-03-19 | 83.720 | 87.000 | 79.550 | 84.080 | 84.080 | 782,462 |
| 2026-03-18 | 79.750 | 86.000 | 79.750 | 84.720 | 84.720 | 486,542 |
| 2026-03-17 | 78.510 | 80.900 | 78.000 | 79.750 | 79.750 | 262,344 |
| 2026-03-16 | 78.010 | 80.000 | 77.550 | 78.400 | 78.400 | 429,855 |
| 2026-03-13 | 78.980 | 80.800 | 76.500 | 79.520 | 79.520 | 657,256 |
| 2026-03-12 | 79.990 | 80.990 | 75.900 | 77.930 | 77.930 | 802,133 |
| 2026-03-11 | 83.500 | 84.800 | 80.020 | 80.900 | 80.900 | 539,398 |
| 2026-03-10 | 80.100 | 82.000 | 78.800 | 81.130 | 81.130 | 1,133,286 |
| 2026-03-09 | 75.340 | 76.980 | 75.340 | 75.340 | 75.340 | 515,444 |
| 2026-03-06 | 85.000 | 85.000 | 82.160 | 83.710 | 83.710 | 174,472 |
| 2026-03-05 | 84.200 | 86.900 | 84.200 | 85.810 | 85.810 | 428,133 |
| 2026-03-04 | 89.840 | 89.840 | 84.510 | 85.830 | 85.830 | 407,667 |
| 2026-03-03 | 82.000 | 96.990 | 80.000 | 89.940 | 89.940 | 2,144,050 |
| 2026-03-02 | 88.280 | 89.990 | 88.280 | 88.280 | 88.280 | 563,355 |
| 2026-02-27 | 95.000 | 102.00 | 91.990 | 98.090 | 98.090 | 547,780 |
| 2026-02-26 | 92.500 | 99.900 | 89.500 | 96.850 | 96.850 | 1,651,859 |
| 2026-02-25 | 94.000 | 96.000 | 92.290 | 93.480 | 93.480 | 583,145 |
| 2026-02-24 | 97.660 | 100.05 | 92.020 | 93.980 | 93.980 | 1,005,310 |
| 2026-02-23 | 102.00 | 102.95 | 95.780 | 97.660 | 97.660 | 676,108 |
| 2026-02-20 | 97.550 | 102.90 | 97.500 | 102.02 | 102.02 | 451,459 |
| 2026-02-19 | 106.38 | 106.38 | 100.26 | 100.93 | 100.93 | 257,140 |
| 2026-02-18 | 103.00 | 107.90 | 103.00 | 106.38 | 106.38 | 903,694 |
| 2026-02-17 | 99.020 | 104.01 | 96.500 | 103.02 | 103.02 | 1,872,175 |
| 2026-02-16 | 103.50 | 104.00 | 98.580 | 100.03 | 100.03 | 669,052 |
| 2026-02-13 | 103.00 | 104.30 | 102.00 | 103.13 | 103.13 | 177,765 |
| 2026-02-12 | 105.15 | 105.98 | 99.990 | 102.66 | 102.66 | 644,774 |
| 2026-02-11 | 104.00 | 107.05 | 103.86 | 105.07 | 105.07 | 455,150 |
| 2026-02-10 | 105.00 | 105.00 | 103.61 | 103.86 | 103.86 | 105,954 |
| 2026-02-09 | 105.15 | 106.36 | 103.81 | 104.12 | 104.12 | 335,194 |
| 2026-02-06 | 109.00 | 109.00 | 104.55 | 104.98 | 104.98 | 691,705 |
| 2026-02-04 | 108.00 | 109.00 | 107.50 | 108.64 | 108.64 | 288,947 |
| 2026-02-03 | 107.32 | 108.50 | 106.89 | 107.93 | 107.93 | 230,790 |
| 2026-02-02 | 107.29 | 108.50 | 106.15 | 107.32 | 107.32 | 413,678 |
| 2026-01-30 | 107.50 | 110.00 | 105.00 | 107.79 | 107.79 | 1,056,064 |
| 2026-01-29 | 109.99 | 109.99 | 103.90 | 105.90 | 105.90 | 1,660,712 |
| 2026-01-28 | 110.70 | 112.35 | 107.99 | 108.76 | 108.76 | 913,385 |
| 2026-01-27 | 113.12 | 113.84 | 109.50 | 110.02 | 110.02 | 673,515 |
| 2026-01-26 | 114.10 | 115.35 | 113.00 | 113.97 | 113.97 | 1,046,938 |
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.