Kohat Cement Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 384.99 | 385.35 | 351.55 | 385.35 | 77.070 | 1,932,655 |
| 2025-05-09 | 341.50 | 360.00 | 331.00 | 350.32 | 70.064 | 659,975 |
| 2025-05-08 | 366.03 | 374.89 | 331.25 | 337.62 | 67.524 | 176,580 |
| 2025-05-07 | 357.17 | 376.49 | 348.01 | 368.06 | 73.612 | 294,790 |
| 2025-05-06 | 389.01 | 397.00 | 381.10 | 381.85 | 76.370 | 119,115 |
| 2025-05-05 | 369.00 | 390.00 | 355.01 | 387.05 | 77.410 | 540,655 |
| 2025-05-02 | 350.00 | 379.85 | 350.00 | 365.88 | 73.176 | 332,090 |
| 2025-04-30 | 375.55 | 375.55 | 341.00 | 347.72 | 69.544 | 737,610 |
| 2025-04-29 | 375.00 | 383.90 | 370.03 | 375.57 | 75.114 | 197,015 |
| 2025-04-28 | 384.00 | 389.97 | 370.71 | 373.07 | 74.614 | 115,415 |
| 2025-04-25 | 376.55 | 389.00 | 367.60 | 384.53 | 76.906 | 215,450 |
| 2025-04-24 | 381.97 | 387.00 | 372.00 | 376.52 | 75.304 | 118,880 |
| 2025-04-23 | 389.00 | 389.00 | 385.00 | 385.35 | 77.070 | 39,125 |
| 2025-04-22 | 382.00 | 390.00 | 378.82 | 387.40 | 77.480 | 271,685 |
| 2025-04-21 | 381.00 | 385.49 | 378.10 | 381.14 | 76.228 | 179,870 |
| 2025-04-18 | 384.00 | 389.89 | 382.00 | 383.27 | 76.654 | 57,665 |
| 2025-04-17 | 389.00 | 391.90 | 384.00 | 384.22 | 76.844 | 476,425 |
| 2025-04-16 | 391.98 | 395.00 | 385.00 | 386.26 | 77.252 | 169,080 |
| 2025-04-15 | 391.00 | 399.00 | 384.00 | 390.07 | 78.014 | 353,195 |
| 2025-04-14 | 389.00 | 391.00 | 380.00 | 390.50 | 78.100 | 265,260 |
| 2025-04-11 | 394.89 | 400.00 | 384.99 | 388.61 | 77.722 | 30,033,315 |
| 2025-04-10 | 392.01 | 398.00 | 388.02 | 393.07 | 78.614 | 8,526,555 |
| 2025-04-09 | 381.00 | 390.00 | 381.00 | 385.58 | 77.116 | 8,165,935 |
| 2025-04-08 | 390.00 | 393.00 | 380.13 | 390.68 | 78.136 | 1,652,255 |
| 2025-04-07 | 385.00 | 394.00 | 366.00 | 377.91 | 75.582 | 184,925 |
| 2025-04-04 | 390.01 | 394.99 | 380.00 | 382.10 | 76.420 | 462,840 |
| 2025-04-03 | 394.33 | 394.33 | 386.00 | 389.79 | 77.958 | 65,955 |
| 2025-03-27 | 399.00 | 399.00 | 385.00 | 388.01 | 77.602 | 92,935 |
| 2025-03-26 | 393.01 | 399.93 | 391.00 | 393.32 | 78.664 | 73,100 |
| 2025-03-25 | 387.87 | 394.87 | 382.00 | 389.99 | 77.998 | 118,090 |
| 2025-03-24 | 397.00 | 398.47 | 381.00 | 388.09 | 77.618 | 63,290 |
| 2025-03-21 | 403.00 | 403.00 | 394.25 | 395.96 | 79.192 | 83,675 |
| 2025-03-20 | 402.97 | 405.90 | 395.00 | 399.95 | 79.990 | 187,620 |
| 2025-03-19 | 397.10 | 400.01 | 394.10 | 399.69 | 79.938 | 162,960 |
| 2025-03-18 | 397.00 | 403.99 | 397.00 | 399.10 | 79.820 | 130,150 |
| 2025-03-17 | 404.90 | 405.00 | 396.20 | 398.45 | 79.690 | 62,455 |
| 2025-03-14 | 406.00 | 408.00 | 402.50 | 403.28 | 80.656 | 102,080 |
| 2025-03-13 | 403.49 | 409.00 | 398.50 | 404.92 | 80.984 | 130,575 |
| 2025-03-12 | 402.99 | 402.99 | 396.20 | 400.00 | 80.000 | 131,670 |
| 2025-03-11 | 402.90 | 402.90 | 390.10 | 399.99 | 79.998 | 68,600 |
| 2025-03-10 | 402.00 | 404.90 | 399.00 | 400.94 | 80.188 | 523,420 |
| 2025-03-07 | 402.00 | 405.00 | 401.77 | 402.86 | 80.572 | 135,875 |
| 2025-03-06 | 399.00 | 410.00 | 395.11 | 400.05 | 80.010 | 161,545 |
| 2025-03-05 | 405.00 | 408.00 | 392.25 | 395.09 | 79.018 | 993,585 |
| 2025-03-04 | 400.00 | 405.00 | 400.00 | 403.70 | 80.740 | 39,965 |
| 2025-03-03 | 405.00 | 418.00 | 392.00 | 397.89 | 79.578 | 124,775 |
| 2025-02-28 | 413.00 | 418.86 | 400.00 | 402.12 | 80.424 | 87,015 |
| 2025-02-27 | 416.50 | 420.00 | 406.55 | 409.09 | 81.818 | 199,670 |
| 2025-02-26 | 428.00 | 435.00 | 415.00 | 417.36 | 83.472 | 249,860 |
| 2025-02-25 | 427.00 | 435.00 | 415.00 | 429.26 | 85.852 | 952,490 |
| 2025-02-24 | 409.00 | 433.40 | 392.11 | 424.10 | 84.820 | 2,397,840 |
| 2025-02-21 | 430.70 | 431.00 | 406.92 | 409.55 | 81.910 | 506,465 |
| 2025-02-20 | 418.99 | 441.00 | 407.12 | 430.70 | 86.140 | 2,440,985 |
| 2025-02-19 | 385.00 | 419.00 | 382.21 | 414.69 | 82.938 | 1,224,040 |
| 2025-02-18 | 377.00 | 386.00 | 375.05 | 382.21 | 76.442 | 392,460 |
| 2025-02-17 | 377.99 | 380.00 | 371.10 | 372.99 | 74.598 | 1,245,255 |
| 2025-02-14 | 365.00 | 378.00 | 365.00 | 375.08 | 75.016 | 780,665 |
| 2025-02-13 | 363.00 | 368.50 | 362.50 | 362.90 | 72.580 | 79,795 |
| 2025-02-12 | 371.00 | 371.99 | 361.00 | 364.27 | 72.854 | 145,410 |
| 2025-02-11 | 369.88 | 372.70 | 366.00 | 370.11 | 74.022 | 70,605 |
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.