Kohat Cement Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 370.10 | 377.00 | 365.00 | 366.89 | 73.378 | 77,110 |
| 2025-02-07 | 369.00 | 379.99 | 369.00 | 373.67 | 74.734 | 758,585 |
| 2025-02-06 | 376.99 | 378.97 | 367.01 | 371.54 | 74.308 | 73,705 |
| 2025-02-04 | 373.58 | 376.99 | 364.50 | 370.17 | 74.034 | 46,245 |
| 2025-02-03 | 391.00 | 397.98 | 367.00 | 373.58 | 74.716 | 187,455 |
| 2025-01-31 | 370.00 | 392.00 | 365.00 | 384.59 | 76.918 | 555,325 |
| 2025-01-30 | 360.00 | 370.59 | 355.00 | 369.07 | 73.814 | 422,025 |
| 2025-01-29 | 364.90 | 369.00 | 358.00 | 359.62 | 71.924 | 233,945 |
| 2025-01-28 | 350.00 | 374.00 | 350.00 | 359.91 | 71.982 | 225,070 |
| 2025-01-27 | 375.95 | 375.95 | 367.00 | 369.08 | 73.816 | 32,695 |
| 2025-01-24 | 375.00 | 379.00 | 368.03 | 370.85 | 74.170 | 73,205 |
| 2025-01-23 | 379.00 | 379.00 | 366.00 | 375.12 | 75.024 | 259,800 |
| 2025-01-22 | 364.69 | 375.89 | 364.69 | 373.87 | 74.774 | 997,915 |
| 2025-01-21 | 368.00 | 373.90 | 361.01 | 364.69 | 72.938 | 112,155 |
| 2025-01-20 | 367.25 | 374.69 | 366.00 | 369.01 | 73.802 | 225,990 |
| 2025-01-17 | 377.90 | 377.90 | 362.10 | 366.82 | 73.364 | 351,550 |
| 2025-01-16 | 375.00 | 392.00 | 368.00 | 370.45 | 74.090 | 734,345 |
| 2025-01-15 | 361.40 | 398.00 | 361.40 | 371.18 | 74.236 | 804,295 |
| 2025-01-14 | 360.00 | 373.48 | 354.00 | 365.80 | 73.160 | 563,260 |
| 2025-01-13 | 358.00 | 370.00 | 350.00 | 357.32 | 71.464 | 167,130 |
| 2025-01-10 | 364.00 | 364.00 | 356.15 | 357.95 | 71.590 | 62,690 |
| 2025-01-09 | 355.00 | 378.90 | 355.00 | 358.74 | 71.748 | 211,755 |
| 2025-01-08 | 373.54 | 379.74 | 370.00 | 370.17 | 74.034 | 109,470 |
| 2025-01-07 | 379.11 | 387.45 | 369.00 | 373.94 | 74.788 | 137,515 |
| 2025-01-06 | 376.00 | 385.00 | 371.10 | 379.10 | 75.820 | 259,580 |
| 2025-01-03 | 400.00 | 400.00 | 375.50 | 380.45 | 76.090 | 570,705 |
| 2025-01-02 | 409.94 | 415.00 | 399.50 | 400.14 | 80.028 | 951,620 |
| 2025-01-01 | 388.00 | 410.00 | 388.00 | 409.65 | 81.930 | 1,094,190 |
| 2024-12-31 | 412.45 | 412.45 | 371.08 | 387.34 | 77.468 | 725,255 |
| 2024-12-30 | 386.00 | 404.00 | 383.00 | 401.91 | 80.382 | 1,201,305 |
| 2024-12-27 | 376.11 | 395.00 | 376.11 | 383.23 | 76.646 | 980,970 |
| 2024-12-26 | 390.00 | 390.00 | 365.11 | 376.11 | 75.222 | 162,630 |
| 2024-12-24 | 405.38 | 405.38 | 387.00 | 390.42 | 78.084 | 259,245 |
| 2024-12-23 | 394.00 | 404.00 | 380.00 | 402.60 | 80.520 | 223,175 |
| 2024-12-20 | 360.00 | 397.41 | 360.00 | 394.56 | 78.912 | 787,140 |
| 2024-12-19 | 378.00 | 387.99 | 350.00 | 361.28 | 72.256 | 1,318,585 |
| 2024-12-18 | 401.00 | 405.00 | 365.50 | 378.03 | 75.606 | 1,273,820 |
| 2024-12-17 | 404.24 | 408.00 | 400.00 | 401.23 | 80.246 | 546,710 |
| 2024-12-16 | 399.00 | 408.00 | 391.11 | 404.24 | 80.848 | 233,560 |
| 2024-12-13 | 399.01 | 405.00 | 392.00 | 398.42 | 79.684 | 517,605 |
| 2024-12-12 | 413.60 | 420.00 | 385.05 | 396.67 | 79.334 | 4,142,440 |
| 2024-12-11 | 429.90 | 435.00 | 406.00 | 413.37 | 82.674 | 392,210 |
| 2024-12-10 | 418.00 | 450.98 | 414.00 | 425.63 | 85.126 | 1,770,805 |
| 2024-12-09 | 425.00 | 428.00 | 414.00 | 417.27 | 83.454 | 385,280 |
| 2024-12-06 | 430.26 | 430.90 | 421.63 | 423.76 | 84.752 | 269,110 |
| 2024-12-05 | 430.00 | 435.00 | 424.50 | 430.26 | 86.052 | 228,480 |
| 2024-12-04 | 432.00 | 436.00 | 421.00 | 431.35 | 86.270 | 223,230 |
| 2024-12-03 | 425.01 | 440.00 | 425.00 | 431.79 | 86.358 | 771,395 |
| 2024-12-02 | 422.99 | 430.99 | 410.00 | 424.45 | 84.890 | 1,298,680 |
| 2024-11-29 | 406.00 | 425.00 | 404.00 | 415.14 | 83.028 | 1,116,170 |
| 2024-11-28 | 409.50 | 425.00 | 400.00 | 406.26 | 81.252 | 912,970 |
| 2024-11-27 | 410.00 | 415.00 | 383.40 | 402.41 | 80.482 | 662,805 |
| 2024-11-26 | 403.00 | 408.00 | 375.00 | 389.39 | 77.878 | 948,575 |
| 2024-11-25 | 413.00 | 413.00 | 401.00 | 406.21 | 81.242 | 589,655 |
| 2024-11-22 | 420.00 | 424.98 | 401.00 | 414.86 | 82.972 | 102,160 |
| 2024-11-21 | 424.00 | 428.00 | 412.01 | 418.94 | 83.788 | 223,125 |
| 2024-11-20 | 425.00 | 434.90 | 417.00 | 418.60 | 83.720 | 175,800 |
| 2024-11-19 | 425.00 | 425.50 | 415.02 | 416.88 | 83.376 | 117,665 |
| 2024-11-18 | 424.87 | 425.99 | 423.50 | 423.97 | 84.794 | 104,855 |
| 2024-11-15 | 425.50 | 425.50 | 420.92 | 422.56 | 84.512 | 39,910 |
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.