Kohat Cement Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 95.000 | 97.000 | 94.110 | 96.000 | 96.000 | 700,417 |
| 2025-10-30 | 94.110 | 96.500 | 93.520 | 94.140 | 94.140 | 785,335 |
| 2025-10-29 | 97.000 | 97.000 | 93.930 | 94.110 | 94.110 | 840,307 |
| 2025-10-28 | 95.500 | 99.900 | 95.200 | 96.690 | 96.690 | 1,377,774 |
| 2025-10-27 | 97.490 | 98.390 | 95.030 | 95.970 | 95.970 | 739,542 |
| 2025-10-24 | 99.990 | 100.00 | 95.550 | 97.190 | 97.190 | 998,446 |
| 2025-10-23 | 101.00 | 101.44 | 99.500 | 99.610 | 99.610 | 827,341 |
| 2025-10-22 | 101.98 | 102.49 | 100.90 | 101.01 | 101.01 | 753,620 |
| 2025-10-21 | 102.90 | 103.00 | 100.63 | 101.19 | 101.19 | 568,746 |
| 2025-10-20 | 100.60 | 101.70 | 99.800 | 100.25 | 100.25 | 827,887 |
| 2025-10-17 | 101.03 | 101.91 | 99.850 | 100.03 | 100.03 | 675,887 |
| 2025-10-16 | 102.15 | 103.25 | 101.02 | 101.15 | 101.15 | 730,227 |
| 2025-10-15 | 103.01 | 103.99 | 102.00 | 102.37 | 102.37 | 460,009 |
| 2025-10-14 | 102.00 | 103.34 | 101.02 | 102.76 | 102.76 | 2,164,298 |
| 2025-10-13 | 100.71 | 101.96 | 98.210 | 99.820 | 99.820 | 1,218,110 |
| 2025-10-10 | 104.00 | 105.69 | 101.90 | 102.54 | 102.54 | 1,010,583 |
| 2025-10-09 | 103.80 | 105.69 | 102.01 | 104.62 | 104.62 | 965,228 |
| 2025-10-08 | 104.00 | 104.80 | 102.80 | 103.00 | 103.00 | 949,207 |
| 2025-10-07 | 105.35 | 106.89 | 102.80 | 103.26 | 103.26 | 932,458 |
| 2025-10-06 | 109.02 | 110.16 | 104.55 | 105.09 | 105.09 | 2,054,801 |
| 2025-10-03 | 108.52 | 112.00 | 107.90 | 110.16 | 110.16 | 3,230,260 |
| 2025-10-02 | 108.50 | 112.24 | 107.11 | 108.17 | 108.17 | 4,746,417 |
| 2025-10-01 | 107.00 | 110.50 | 105.10 | 108.04 | 108.04 | 5,425,959 |
| 2025-09-30 | 101.99 | 106.74 | 101.12 | 106.08 | 106.08 | 4,546,286 |
| 2025-09-29 | 101.48 | 102.00 | 101.00 | 101.12 | 101.12 | 880,272 |
| 2025-09-26 | 101.80 | 103.63 | 101.00 | 101.43 | 101.43 | 2,121,822 |
| 2025-09-25 | 101.40 | 102.50 | 100.80 | 101.03 | 101.03 | 674,196 |
| 2025-09-24 | 101.43 | 102.10 | 100.75 | 100.86 | 100.86 | 512,824 |
| 2025-09-23 | 101.98 | 102.50 | 101.00 | 101.43 | 101.43 | 275,304 |
| 2025-09-22 | 102.28 | 102.30 | 101.30 | 101.98 | 101.98 | 440,134 |
| 2025-09-19 | 102.30 | 102.99 | 101.20 | 101.53 | 101.53 | 526,414 |
| 2025-09-18 | 102.45 | 103.24 | 101.20 | 102.30 | 102.30 | 803,216 |
| 2025-09-17 | 102.50 | 103.00 | 100.00 | 100.85 | 100.85 | 1,287,435 |
| 2025-09-16 | 101.60 | 102.98 | 101.31 | 101.90 | 101.90 | 515,988 |
| 2025-09-15 | 101.40 | 102.00 | 100.75 | 101.57 | 101.57 | 562,361 |
| 2025-09-12 | 102.99 | 102.99 | 101.40 | 101.56 | 101.56 | 486,036 |
| 2025-09-11 | 102.50 | 105.00 | 101.80 | 102.16 | 102.16 | 1,150,660 |
| 2025-09-10 | 102.40 | 103.60 | 101.00 | 102.31 | 102.31 | 818,045 |
| 2025-09-09 | 103.70 | 104.00 | 102.00 | 102.38 | 102.38 | 1,049,807 |
| 2025-09-08 | 104.20 | 109.00 | 103.25 | 103.70 | 103.70 | 5,704,917 |
| 2025-09-05 | 103.50 | 104.90 | 102.50 | 103.62 | 103.62 | 1,128,206 |
| 2025-09-04 | 102.01 | 105.40 | 102.00 | 103.01 | 103.01 | 1,449,138 |
| 2025-09-03 | 103.95 | 105.50 | 102.10 | 102.53 | 102.53 | 765,533 |
| 2025-09-02 | 106.00 | 106.00 | 103.45 | 103.62 | 103.62 | 482,877 |
| 2025-09-01 | 104.90 | 106.00 | 103.50 | 105.63 | 105.63 | 967,340 |
| 2025-08-29 | 100.01 | 105.00 | 99.300 | 103.95 | 103.95 | 1,708,720 |
| 2025-08-28 | 99.200 | 100.51 | 98.100 | 99.370 | 99.370 | 482,979 |
| 2025-08-27 | 105.79 | 108.49 | 98.410 | 98.670 | 98.670 | 2,023,504 |
| 2025-08-26 | 108.00 | 108.00 | 104.00 | 104.62 | 104.62 | 817,313 |
| 2025-08-25 | 114.00 | 114.00 | 107.75 | 108.18 | 108.18 | 2,121,790 |
| 2025-08-22 | 535.00 | 567.99 | 535.00 | 549.99 | 110.00 | 1,013,465 |
| 2025-08-21 | 540.10 | 547.08 | 525.00 | 535.15 | 107.03 | 911,360 |
| 2025-08-20 | 516.88 | 540.00 | 515.00 | 537.08 | 107.42 | 1,697,665 |
| 2025-08-19 | 493.39 | 524.24 | 490.01 | 513.23 | 102.65 | 2,002,090 |
| 2025-08-18 | 470.00 | 497.00 | 470.00 | 493.39 | 98.678 | 1,444,990 |
| 2025-08-15 | 468.00 | 471.00 | 467.00 | 467.25 | 93.450 | 337,320 |
| 2025-08-13 | 461.00 | 472.80 | 460.00 | 467.51 | 93.502 | 661,260 |
| 2025-08-12 | 460.00 | 464.33 | 458.50 | 461.03 | 92.206 | 546,160 |
| 2025-08-11 | 458.60 | 462.00 | 450.00 | 457.81 | 91.562 | 343,190 |
| 2025-08-08 | 459.98 | 463.00 | 451.00 | 457.49 | 91.498 | 5,554,150 |
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.