Kohat Cement Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 452.10 | 464.99 | 450.00 | 459.09 | 91.818 | 641,240 |
| 2025-08-06 | 457.25 | 463.55 | 441.00 | 455.80 | 91.160 | 1,442,870 |
| 2025-08-05 | 450.20 | 467.99 | 446.00 | 457.24 | 91.448 | 1,181,815 |
| 2025-08-04 | 440.00 | 455.00 | 432.01 | 450.20 | 90.040 | 1,143,755 |
| 2025-08-01 | 436.35 | 445.00 | 431.00 | 438.52 | 87.704 | 1,783,035 |
| 2025-07-31 | 435.30 | 436.95 | 421.20 | 433.40 | 86.680 | 184,260 |
| 2025-07-30 | 437.00 | 442.00 | 434.75 | 435.28 | 87.056 | 357,050 |
| 2025-07-29 | 436.00 | 442.85 | 435.01 | 436.28 | 87.256 | 766,245 |
| 2025-07-28 | 423.37 | 455.00 | 423.00 | 441.36 | 88.272 | 2,097,950 |
| 2025-07-25 | 422.00 | 424.51 | 419.55 | 423.37 | 84.674 | 629,050 |
| 2025-07-24 | 426.00 | 427.00 | 420.00 | 420.98 | 84.196 | 1,389,825 |
| 2025-07-23 | 425.75 | 429.00 | 420.00 | 421.14 | 84.228 | 1,187,755 |
| 2025-07-22 | 429.00 | 434.00 | 422.00 | 422.86 | 84.572 | 397,615 |
| 2025-07-21 | 421.00 | 432.80 | 421.00 | 425.34 | 85.068 | 343,975 |
| 2025-07-18 | 432.00 | 438.98 | 420.00 | 420.97 | 84.194 | 1,205,945 |
| 2025-07-17 | 426.28 | 440.00 | 426.28 | 431.87 | 86.374 | 246,225 |
| 2025-07-16 | 432.98 | 432.98 | 420.00 | 426.28 | 85.256 | 1,665,985 |
| 2025-07-15 | 454.97 | 454.97 | 425.00 | 433.11 | 86.622 | 1,035,750 |
| 2025-07-14 | 457.00 | 458.50 | 450.00 | 450.49 | 90.098 | 583,145 |
| 2025-07-11 | 440.00 | 477.40 | 438.50 | 455.31 | 91.062 | 3,740,775 |
| 2025-07-10 | 402.99 | 440.00 | 401.00 | 434.00 | 86.800 | 2,922,930 |
| 2025-07-09 | 404.97 | 408.88 | 399.00 | 400.00 | 80.000 | 225,280 |
| 2025-07-08 | 407.00 | 409.89 | 388.50 | 403.07 | 80.614 | 626,650 |
| 2025-07-07 | 390.00 | 407.00 | 388.10 | 402.35 | 80.470 | 1,396,120 |
| 2025-07-04 | 384.56 | 398.98 | 384.00 | 392.65 | 78.530 | 198,050 |
| 2025-07-03 | 388.00 | 399.75 | 382.00 | 391.14 | 78.228 | 243,710 |
| 2025-07-02 | 382.50 | 388.88 | 380.00 | 383.02 | 76.604 | 354,255 |
| 2025-07-01 | 384.00 | 384.00 | 377.01 | 379.47 | 75.894 | 206,405 |
| 2025-06-30 | 386.37 | 389.26 | 378.35 | 379.36 | 75.872 | 238,145 |
| 2025-06-27 | 376.00 | 386.20 | 375.25 | 385.07 | 77.014 | 945,475 |
| 2025-06-26 | 380.00 | 380.00 | 371.10 | 375.20 | 75.040 | 920,895 |
| 2025-06-25 | 382.89 | 387.55 | 378.00 | 380.15 | 76.030 | 500,245 |
| 2025-06-24 | 383.00 | 394.00 | 376.00 | 382.88 | 76.576 | 335,025 |
| 2025-06-23 | 375.00 | 378.00 | 358.20 | 363.49 | 72.698 | 369,300 |
| 2025-06-20 | 378.98 | 385.00 | 377.71 | 381.96 | 76.392 | 411,770 |
| 2025-06-19 | 384.00 | 387.28 | 377.00 | 377.57 | 75.514 | 808,630 |
| 2025-06-18 | 384.97 | 384.97 | 380.00 | 381.66 | 76.332 | 49,340 |
| 2025-06-17 | 385.50 | 385.99 | 380.00 | 384.12 | 76.824 | 263,715 |
| 2025-06-16 | 378.85 | 388.00 | 378.85 | 385.21 | 77.042 | 215,140 |
| 2025-06-13 | 385.00 | 388.80 | 379.22 | 381.89 | 76.378 | 604,940 |
| 2025-06-12 | 395.00 | 419.00 | 385.40 | 389.97 | 77.994 | 4,440,825 |
| 2025-06-11 | 385.00 | 395.00 | 380.00 | 394.59 | 78.918 | 1,914,265 |
| 2025-06-10 | 374.77 | 390.00 | 373.00 | 377.08 | 75.416 | 2,428,875 |
| 2025-06-05 | 377.97 | 378.50 | 370.00 | 372.50 | 74.500 | 558,855 |
| 2025-06-04 | 381.99 | 383.90 | 375.00 | 376.60 | 75.320 | 298,280 |
| 2025-06-03 | 381.61 | 388.00 | 375.05 | 381.38 | 76.276 | 185,265 |
| 2025-06-02 | 385.99 | 389.00 | 380.00 | 381.61 | 76.322 | 87,640 |
| 2025-05-30 | 383.90 | 397.99 | 375.00 | 386.89 | 77.378 | 136,905 |
| 2025-05-29 | 385.03 | 385.03 | 377.00 | 378.09 | 75.618 | 103,510 |
| 2025-05-27 | 371.49 | 403.00 | 371.49 | 381.19 | 76.238 | 256,400 |
| 2025-05-26 | 372.00 | 374.97 | 370.01 | 371.17 | 74.234 | 151,265 |
| 2025-05-23 | 373.10 | 378.00 | 372.00 | 375.92 | 75.184 | 25,200 |
| 2025-05-22 | 379.01 | 383.00 | 373.00 | 373.58 | 74.716 | 207,305 |
| 2025-05-21 | 383.00 | 383.00 | 378.00 | 379.88 | 75.976 | 202,500 |
| 2025-05-20 | 385.00 | 386.96 | 380.00 | 381.83 | 76.366 | 42,025 |
| 2025-05-19 | 389.90 | 389.97 | 381.10 | 385.78 | 77.156 | 203,725 |
| 2025-05-16 | 389.90 | 393.00 | 384.00 | 386.32 | 77.264 | 429,500 |
| 2025-05-15 | 383.96 | 391.98 | 380.11 | 387.19 | 77.438 | 452,370 |
| 2025-05-14 | 382.01 | 389.90 | 375.00 | 380.09 | 76.018 | 486,415 |
| 2025-05-13 | 390.00 | 390.00 | 372.00 | 384.11 | 76.822 | 611,865 |
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.