Kohat Cement Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 114.10 | 115.35 | 113.00 | 113.97 | 113.97 | 1,046,938 |
| 2026-01-23 | 116.00 | 116.20 | 113.25 | 114.12 | 114.12 | 805,022 |
| 2026-01-22 | 114.50 | 117.00 | 113.02 | 115.60 | 115.60 | 1,523,951 |
| 2026-01-21 | 116.50 | 118.00 | 112.00 | 114.14 | 114.14 | 2,845,530 |
| 2026-01-20 | 114.75 | 116.40 | 111.90 | 115.73 | 115.73 | 2,973,776 |
| 2026-01-19 | 111.00 | 114.48 | 109.12 | 113.78 | 113.78 | 1,828,500 |
| 2026-01-16 | 106.50 | 111.50 | 106.50 | 110.39 | 110.39 | 1,700,536 |
| 2026-01-15 | 105.11 | 107.24 | 103.80 | 106.14 | 106.14 | 2,938,250 |
| 2026-01-14 | 108.50 | 108.50 | 104.76 | 105.02 | 105.02 | 1,625,432 |
| 2026-01-13 | 108.79 | 109.50 | 105.25 | 108.58 | 108.58 | 2,227,845 |
| 2026-01-12 | 112.87 | 113.88 | 107.11 | 108.55 | 108.55 | 1,662,256 |
| 2026-01-09 | 112.50 | 114.47 | 110.60 | 112.87 | 112.87 | 1,539,566 |
| 2026-01-08 | 114.89 | 115.00 | 112.25 | 112.53 | 112.53 | 750,075 |
| 2026-01-07 | 112.85 | 116.25 | 112.00 | 113.67 | 113.67 | 2,080,438 |
| 2026-01-06 | 114.00 | 114.40 | 112.00 | 112.80 | 112.80 | 2,271,719 |
| 2026-01-05 | 114.00 | 115.35 | 111.90 | 113.26 | 113.26 | 2,582,149 |
| 2026-01-02 | 114.89 | 115.50 | 111.60 | 113.61 | 113.61 | 581,579 |
| 2026-01-01 | 113.54 | 115.20 | 112.50 | 113.69 | 113.69 | 837,830 |
| 2025-12-31 | 117.00 | 120.00 | 109.00 | 113.20 | 113.20 | 4,434,052 |
| 2025-12-30 | 121.80 | 123.55 | 116.00 | 116.60 | 116.60 | 4,017,576 |
| 2025-12-29 | 122.99 | 126.60 | 119.00 | 120.08 | 120.08 | 2,074,635 |
| 2025-12-26 | 113.99 | 122.99 | 113.99 | 121.41 | 121.41 | 6,348,576 |
| 2025-12-24 | 122.50 | 122.50 | 113.00 | 113.63 | 113.63 | 3,146,000 |
| 2025-12-23 | 112.20 | 122.82 | 110.00 | 122.31 | 122.31 | 6,566,348 |
| 2025-12-22 | 110.80 | 113.50 | 109.75 | 111.65 | 111.65 | 2,375,891 |
| 2025-12-19 | 107.56 | 112.01 | 107.00 | 109.43 | 109.43 | 2,461,506 |
| 2025-12-18 | 105.51 | 110.00 | 104.00 | 107.56 | 107.56 | 1,635,662 |
| 2025-12-17 | 106.49 | 107.00 | 104.70 | 104.87 | 104.87 | 541,780 |
| 2025-12-16 | 108.00 | 109.00 | 104.99 | 106.06 | 106.06 | 1,496,212 |
| 2025-12-15 | 105.00 | 109.00 | 104.81 | 107.32 | 107.32 | 1,470,797 |
| 2025-12-12 | 104.98 | 105.40 | 103.02 | 104.76 | 104.76 | 610,851 |
| 2025-12-11 | 108.54 | 108.54 | 103.55 | 104.14 | 104.14 | 847,829 |
| 2025-12-10 | 105.00 | 110.49 | 105.00 | 108.54 | 108.54 | 5,598,386 |
| 2025-12-09 | 104.01 | 107.38 | 103.50 | 105.07 | 105.07 | 3,337,674 |
| 2025-12-08 | 104.00 | 105.00 | 103.03 | 103.60 | 103.60 | 491,989 |
| 2025-12-05 | 104.90 | 105.00 | 102.00 | 103.67 | 103.67 | 680,636 |
| 2025-12-04 | 102.01 | 105.85 | 102.01 | 103.97 | 103.97 | 1,667,364 |
| 2025-12-03 | 102.64 | 102.64 | 101.05 | 101.51 | 101.51 | 285,776 |
| 2025-12-02 | 102.45 | 103.65 | 101.49 | 102.11 | 102.11 | 545,511 |
| 2025-12-01 | 102.78 | 102.78 | 100.11 | 101.93 | 101.93 | 385,036 |
| 2025-11-28 | 99.510 | 102.90 | 99.510 | 101.53 | 101.53 | 770,191 |
| 2025-11-27 | 100.40 | 100.50 | 98.750 | 100.27 | 100.27 | 718,117 |
| 2025-11-26 | 100.02 | 100.49 | 98.400 | 100.28 | 100.28 | 197,055 |
| 2025-11-25 | 100.99 | 101.29 | 99.500 | 99.970 | 99.970 | 205,183 |
| 2025-11-24 | 101.40 | 101.98 | 99.800 | 100.38 | 100.38 | 219,821 |
| 2025-11-21 | 103.90 | 104.44 | 101.19 | 101.57 | 101.57 | 1,468,898 |
| 2025-11-20 | 101.00 | 104.65 | 101.00 | 103.07 | 103.07 | 1,184,819 |
| 2025-11-19 | 100.22 | 104.00 | 100.00 | 100.27 | 100.27 | 814,295 |
| 2025-11-18 | 103.40 | 103.40 | 100.20 | 100.70 | 100.70 | 618,108 |
| 2025-11-17 | 103.05 | 107.00 | 102.99 | 103.55 | 103.55 | 1,919,046 |
| 2025-11-14 | 99.800 | 105.00 | 97.000 | 103.07 | 103.07 | 1,672,788 |
| 2025-11-13 | 95.220 | 100.50 | 95.000 | 98.790 | 98.790 | 2,307,839 |
| 2025-11-12 | 94.010 | 94.950 | 93.020 | 93.950 | 93.950 | 203,421 |
| 2025-11-11 | 95.350 | 96.300 | 93.750 | 94.000 | 94.000 | 214,229 |
| 2025-11-10 | 94.440 | 96.750 | 94.160 | 95.350 | 95.350 | 331,031 |
| 2025-11-07 | 94.500 | 94.950 | 93.650 | 94.450 | 94.450 | 142,973 |
| 2025-11-06 | 95.000 | 95.000 | 93.000 | 93.840 | 93.840 | 210,245 |
| 2025-11-05 | 93.160 | 96.100 | 93.160 | 94.110 | 94.110 | 456,573 |
| 2025-11-04 | 96.300 | 96.360 | 93.990 | 94.170 | 94.170 | 533,062 |
| 2025-11-03 | 96.050 | 97.000 | 95.500 | 96.200 | 96.200 | 231,874 |
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.