Kohat Cement Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 425.50 | 425.50 | 420.92 | 422.56 | 84.512 | 39,910 |
| 2024-11-14 | 429.75 | 429.75 | 406.16 | 420.77 | 84.154 | 35,235 |
| 2024-11-13 | 418.01 | 423.50 | 402.20 | 420.66 | 84.132 | 59,660 |
| 2024-11-12 | 421.49 | 429.00 | 381.00 | 421.07 | 84.214 | 70,700 |
| 2024-11-11 | 430.00 | 433.00 | 421.02 | 422.35 | 84.470 | 240,520 |
| 2024-11-08 | 436.00 | 438.90 | 426.00 | 429.87 | 85.974 | 238,635 |
| 2024-11-07 | 450.00 | 450.00 | 430.00 | 432.06 | 86.412 | 532,135 |
| 2024-11-06 | 436.00 | 449.98 | 420.31 | 446.02 | 89.204 | 1,343,630 |
| 2024-11-05 | 425.92 | 435.00 | 415.00 | 433.12 | 86.624 | 1,335,270 |
| 2024-11-04 | 400.00 | 426.00 | 400.00 | 423.86 | 84.772 | 781,730 |
| 2024-11-01 | 378.50 | 399.94 | 365.02 | 395.82 | 79.164 | 397,560 |
| 2024-10-31 | 405.39 | 405.39 | 365.60 | 372.23 | 74.446 | 1,122,500 |
| 2024-10-30 | 416.00 | 421.00 | 400.50 | 402.80 | 80.560 | 276,595 |
| 2024-10-29 | 419.89 | 425.00 | 414.10 | 416.82 | 83.364 | 2,052,065 |
| 2024-10-28 | 410.00 | 426.00 | 410.00 | 411.09 | 82.218 | 2,416,355 |
| 2024-10-25 | 366.70 | 403.59 | 366.70 | 403.59 | 80.718 | 4,286,330 |
| 2024-10-24 | 360.00 | 370.00 | 358.10 | 366.90 | 73.380 | 2,363,800 |
| 2024-10-23 | 323.98 | 351.58 | 318.00 | 351.58 | 70.316 | 1,596,035 |
| 2024-10-22 | 319.98 | 324.00 | 313.01 | 319.62 | 63.924 | 414,775 |
| 2024-10-21 | 310.00 | 319.80 | 308.00 | 317.21 | 63.442 | 357,375 |
| 2024-10-18 | 310.00 | 313.00 | 306.00 | 310.24 | 62.048 | 166,150 |
| 2024-10-17 | 305.99 | 310.90 | 304.00 | 310.08 | 62.016 | 464,890 |
| 2024-10-16 | 308.98 | 308.98 | 300.00 | 305.44 | 61.088 | 519,830 |
| 2024-10-15 | 309.00 | 313.95 | 300.01 | 303.11 | 60.622 | 256,630 |
| 2024-10-14 | 310.00 | 310.00 | 305.00 | 306.41 | 61.282 | 125,915 |
| 2024-10-11 | 304.90 | 308.00 | 297.00 | 305.66 | 61.132 | 119,600 |
| 2024-10-10 | 307.50 | 307.50 | 300.00 | 301.07 | 60.214 | 155,915 |
| 2024-10-09 | 308.97 | 308.97 | 300.01 | 303.93 | 60.786 | 9,415 |
| 2024-10-08 | 303.47 | 310.00 | 301.00 | 305.01 | 61.002 | 1,969,960 |
| 2024-10-07 | 302.00 | 304.50 | 297.02 | 303.48 | 60.696 | 129,315 |
| 2024-10-04 | 305.00 | 305.00 | 300.00 | 303.00 | 60.600 | 221,440 |
| 2024-10-03 | 305.00 | 308.00 | 300.00 | 300.88 | 60.176 | 47,835 |
| 2024-10-02 | 300.00 | 305.00 | 300.00 | 301.42 | 60.284 | 75,385 |
| 2024-10-01 | 305.90 | 305.90 | 296.00 | 301.99 | 60.398 | 141,625 |
| 2024-09-30 | 308.00 | 316.00 | 286.50 | 303.95 | 60.790 | 187,255 |
| 2024-09-27 | 313.99 | 314.89 | 302.03 | 304.92 | 60.984 | 22,600 |
| 2024-09-26 | 306.00 | 319.99 | 299.63 | 308.58 | 61.716 | 1,485,155 |
| 2024-09-25 | 292.00 | 307.00 | 292.00 | 303.64 | 60.728 | 3,143,095 |
| 2024-09-24 | 296.12 | 297.64 | 288.00 | 291.00 | 58.200 | 2,023,715 |
| 2024-09-23 | 300.50 | 300.50 | 293.10 | 293.16 | 58.632 | 46,570 |
| 2024-09-20 | 300.00 | 304.98 | 290.01 | 300.47 | 60.094 | 316,915 |
| 2024-09-19 | 295.65 | 299.50 | 291.15 | 298.86 | 59.772 | 67,945 |
| 2024-09-18 | 291.00 | 294.75 | 290.00 | 293.03 | 58.606 | 197,850 |
| 2024-09-16 | 304.80 | 304.80 | 290.15 | 290.51 | 58.102 | 352,900 |
| 2024-09-13 | 310.72 | 316.00 | 300.00 | 300.43 | 60.086 | 745,175 |
| 2024-09-12 | 311.68 | 315.00 | 310.00 | 310.72 | 62.144 | 76,365 |
| 2024-09-11 | 320.00 | 320.00 | 310.00 | 311.68 | 62.336 | 271,335 |
| 2024-09-10 | 321.79 | 323.90 | 315.00 | 318.54 | 63.708 | 115,815 |
| 2024-09-09 | 330.00 | 330.00 | 312.00 | 319.78 | 63.956 | 759,065 |
| 2024-09-06 | 317.85 | 317.85 | 317.85 | 317.85 | 63.570 | 62,575 |
| 2024-09-05 | 262.51 | 288.95 | 262.51 | 288.95 | 57.790 | 423,025 |
| 2024-09-04 | 264.89 | 267.99 | 256.00 | 262.68 | 52.536 | 29,385 |
| 2024-09-03 | 259.00 | 269.99 | 257.90 | 260.04 | 52.008 | 689,045 |
| 2024-09-02 | 254.00 | 256.00 | 250.00 | 256.00 | 51.200 | 290,710 |
| 2024-08-30 | 253.40 | 253.40 | 250.00 | 250.37 | 50.074 | 47,935 |
| 2024-08-29 | 254.98 | 254.98 | 242.00 | 248.30 | 49.660 | 49,440 |
| 2024-08-28 | 255.00 | 255.00 | 247.26 | 247.70 | 49.540 | 13,050 |
| 2024-08-27 | 241.00 | 258.03 | 241.00 | 246.73 | 49.346 | 65,825 |
| 2024-08-26 | 254.49 | 254.49 | 241.52 | 242.99 | 48.598 | 55,610 |
| 2024-08-23 | 263.99 | 263.99 | 250.11 | 250.78 | 50.156 | 22,435 |
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.