Kohat Textile Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 16.650 | 18.000 | 16.650 | 18.000 | 16.157 | 5,055 |
| 2024-08-12 | 19.900 | 19.900 | 17.500 | 18.090 | 16.238 | 1,553 |
| 2024-08-09 | 17.040 | 18.740 | 17.040 | 18.730 | 16.813 | 16,353 |
| 2024-08-08 | 18.650 | 18.650 | 16.210 | 17.040 | 15.296 | 104 |
| 2024-08-07 | 17.940 | 18.400 | 16.030 | 17.040 | 15.296 | 7,924 |
| 2024-08-06 | 17.080 | 19.450 | 17.080 | 17.080 | 15.331 | 7,439 |
| 2024-08-05 | 20.000 | 20.000 | 17.350 | 18.980 | 17.037 | 7,651 |
| 2024-08-02 | 19.650 | 19.650 | 18.010 | 19.110 | 17.154 | 37,816 |
| 2024-08-01 | 17.860 | 17.870 | 17.860 | 17.860 | 16.032 | 880 |
| 2024-07-31 | 17.000 | 17.000 | 16.250 | 16.250 | 14.586 | 1,110 |
| 2024-07-30 | 17.000 | 18.650 | 16.000 | 16.250 | 14.586 | 3,965 |
| 2024-07-29 | 17.700 | 17.700 | 17.000 | 17.000 | 15.260 | 1,505 |
| 2024-07-26 | 16.600 | 18.130 | 16.600 | 18.130 | 16.274 | 10 |
| 2024-07-22 | 17.980 | 18.130 | 17.980 | 18.130 | 16.274 | 200 |
| 2024-07-18 | 17.920 | 18.650 | 17.920 | 18.130 | 16.274 | 1,307 |
| 2024-07-15 | 17.020 | 19.500 | 17.020 | 18.590 | 16.687 | 5 |
| 2024-07-12 | 18.780 | 18.780 | 16.500 | 18.590 | 16.687 | 602 |
| 2024-07-11 | 17.740 | 17.740 | 15.650 | 17.660 | 15.852 | 2,813 |
| 2024-07-10 | 13.650 | 16.480 | 13.650 | 16.470 | 14.784 | 2,415 |
| 2024-07-08 | 15.020 | 16.440 | 15.020 | 15.050 | 13.509 | 618 |
| 2024-07-05 | 15.010 | 15.010 | 15.010 | 15.010 | 13.473 | 500 |
| 2024-07-04 | 16.000 | 16.980 | 16.000 | 16.010 | 14.371 | 1,510 |
| 2024-07-03 | 16.460 | 16.900 | 15.270 | 16.100 | 14.452 | 6,551 |
| 2024-07-02 | 15.510 | 15.510 | 15.510 | 15.510 | 13.922 | 1,000 |
| 2024-06-27 | 14.330 | 16.250 | 14.330 | 15.010 | 13.473 | 1,500 |
| 2024-06-26 | 15.500 | 15.500 | 15.500 | 15.500 | 13.913 | 1,000 |
| 2024-06-24 | 15.600 | 16.670 | 15.600 | 15.670 | 14.066 | 982,759 |
| 2024-06-21 | 16.680 | 17.240 | 16.000 | 16.950 | 15.215 | 16,917 |
| 2024-06-20 | 16.000 | 16.880 | 14.600 | 15.890 | 14.263 | 981,961 |
| 2024-06-14 | 18.600 | 18.600 | 15.890 | 15.940 | 14.308 | 10,025 |
| 2024-06-13 | 15.000 | 17.410 | 15.000 | 17.370 | 15.592 | 1,022 |
| 2024-06-12 | 13.850 | 16.420 | 13.850 | 16.370 | 14.694 | 8,525 |
| 2024-06-11 | 16.000 | 16.420 | 15.130 | 15.130 | 13.581 | 107 |
| 2024-06-10 | 16.200 | 16.200 | 15.130 | 15.130 | 13.581 | 880 |
| 2024-06-07 | 17.100 | 17.100 | 15.100 | 15.840 | 14.218 | 30 |
| 2024-06-06 | 15.840 | 15.840 | 15.840 | 15.840 | 14.218 | 2 |
| 2024-06-05 | 17.110 | 17.110 | 15.840 | 15.840 | 14.218 | 97 |
| 2024-06-04 | 17.000 | 17.000 | 15.840 | 15.840 | 14.218 | 1 |
| 2024-06-03 | 16.240 | 16.250 | 15.840 | 15.840 | 14.218 | 841 |
| 2024-05-31 | 16.890 | 16.890 | 15.500 | 15.640 | 14.039 | 53 |
| 2024-05-30 | 15.650 | 15.650 | 15.620 | 15.640 | 14.039 | 1,000 |
| 2024-05-29 | 17.300 | 17.350 | 15.550 | 15.550 | 13.958 | 9,998 |
| 2024-05-27 | 18.040 | 18.040 | 15.560 | 16.080 | 14.434 | 5,565 |
| 2024-05-24 | 15.100 | 17.340 | 15.100 | 16.700 | 14.990 | 2,500 |
| 2024-05-23 | 16.140 | 16.140 | 16.140 | 16.140 | 14.488 | 2,000 |
| 2024-05-22 | 15.010 | 15.010 | 15.010 | 15.010 | 13.473 | 500 |
| 2024-05-17 | 15.510 | 15.510 | 15.510 | 15.510 | 13.922 | 3,000 |
| 2024-05-15 | 15.800 | 15.870 | 15.800 | 15.850 | 14.227 | 1,500 |
| 2024-05-14 | 16.500 | 17.190 | 15.700 | 16.600 | 14.901 | 2,000 |
| 2024-05-13 | 16.000 | 16.000 | 16.000 | 16.000 | 14.362 | 8,000 |
| 2024-05-10 | 15.850 | 15.850 | 15.850 | 15.850 | 14.227 | 500 |
| 2024-05-09 | 16.600 | 18.600 | 16.600 | 16.610 | 14.910 | 4,500 |
| 2024-05-07 | 17.970 | 18.000 | 17.940 | 17.940 | 16.103 | 1,500 |
| 2024-05-06 | 16.930 | 16.930 | 16.930 | 16.930 | 15.197 | 500 |
| 2024-05-03 | 15.750 | 15.750 | 15.750 | 15.750 | 14.138 | 500 |
| 2024-05-02 | 14.700 | 16.250 | 14.700 | 16.250 | 14.586 | 2,500 |
| 2024-04-30 | 16.140 | 16.140 | 15.120 | 15.120 | 13.572 | 8,000 |
| 2024-04-26 | 15.000 | 15.010 | 15.000 | 15.010 | 13.473 | 1,500 |
| 2024-04-25 | 15.660 | 15.660 | 15.050 | 15.050 | 13.509 | 1,000 |
| 2024-04-24 | 15.560 | 15.560 | 15.560 | 15.560 | 13.967 | 500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-16 | 1.0000 PKR |
| 2025-05-02 | 1.0000 PKR |
| 2024-10-17 | 1.0000 PKR |
| 2021-10-14 | 1.0000 PKR |
| 2019-10-17 | 1.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.