Kohat Textile Mills Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	22.300	22.300	22.300	22.300	20.017	500
2023-12-01	25.350	25.350	22.510	22.800	20.466	3,500
2023-11-30	23.200	24.550	22.310	23.620	21.202	3,000
2023-11-29	22.950	23.410	21.750	22.900	20.556	18,500
2023-11-28	20.500	23.150	20.500	21.780	19.550	24,500
2023-11-27	22.130	22.130	21.300	21.840	19.604	1,500
2023-11-24	20.000	21.580	20.000	20.800	18.671	14,500
2023-11-23	21.000	21.000	20.060	20.080	18.024	2,000
2023-11-22	22.150	22.280	20.120	21.250	19.075	8,500
2023-11-21	21.600	21.850	20.720	20.750	18.626	16,000
2023-11-20	22.450	22.450	20.000	22.400	20.107	4,000
2023-11-17	21.500	21.500	21.500	21.500	19.299	500
2023-11-16	20.750	22.740	20.090	20.240	18.168	42,000
2023-11-14	21.720	21.720	21.720	21.720	19.496	500
2023-11-13	21.730	21.730	21.720	21.720	19.496	1,500
2023-11-10	20.670	23.950	20.670	23.480	21.076	9,000
2023-11-08	22.350	22.350	22.350	22.350	20.062	500
2023-11-07	21.250	21.250	20.800	20.800	18.671	3,000
2023-11-06	22.000	22.800	22.000	22.400	20.107	2,000
2023-11-02	21.250	21.250	21.250	21.250	19.075	1,500
2023-11-01	21.080	22.650	21.080	22.650	20.331	6,000
2023-10-31	21.090	21.090	20.950	21.090	18.931	11,500
2023-10-30	19.620	19.620	19.620	19.620	17.611	3,000
2023-10-26	18.000	18.250	18.000	18.250	16.382	2,000
2023-10-23	19.000	19.000	19.000	19.000	17.055	1,000
2023-10-20	18.140	18.140	17.500	17.750	15.933	7,500
2023-10-18	17.740	17.740	16.500	16.870	15.143	3,000
2023-10-17	18.300	18.300	16.250	16.500	14.811	5,000
2023-10-12	16.990	17.070	16.990	17.070	15.322	10,000
2023-10-11	15.880	15.880	15.880	15.880	14.254	5,000
2023-10-09	14.770	14.770	14.770	14.770	13.258	2,500
2023-10-06	11.800	13.750	11.800	13.750	12.342	4,500
2023-10-05	11.450	13.250	11.450	12.750	11.445	3,500
2023-10-03	12.300	12.300	12.260	12.260	11.005	3,000
2023-10-02	12.000	12.810	11.020	12.760	11.454	5,500
2023-09-28	11.310	13.000	11.300	11.810	10.601	15,500
2023-09-08	12.250	12.250	12.250	12.250	10.996	500
2023-08-22	11.250	11.250	11.250	11.250	10.098	500
2023-08-10	11.250	11.250	11.250	11.250	10.098	500
2023-08-07	12.400	12.500	11.210	11.210	10.062	3,000
2023-08-01	11.850	11.850	11.850	11.850	10.637	1,500
2023-07-24	10.410	10.410	10.410	10.410	9.344	500
2023-07-19	11.300	11.300	11.300	11.300	10.143	500
2023-07-18	11.990	12.300	11.990	12.300	11.041	6,500
2023-07-17	10.800	11.300	10.800	11.300	10.143	25,000
2023-07-14	10.310	10.310	10.300	10.300	9.246	1,000
2023-07-06	11.050	11.050	11.050	11.050	9.919	500
2023-06-19	12.000	12.000	12.000	12.000	10.772	500
2023-06-13	13.000	13.000	13.000	13.000	11.669	500
2023-05-30	14.000	14.000	14.000	14.000	12.567	500
2023-05-25	13.000	13.000	13.000	13.000	11.669	500
2023-05-10	12.000	12.000	12.000	12.000	10.772	500
2023-04-28	13.000	13.000	13.000	13.000	11.669	500
2023-04-27	12.000	12.000	12.000	12.000	10.772	500
2023-04-18	12.010	12.010	12.010	12.010	10.780	1,000
2023-04-17	11.010	11.010	11.010	11.010	9.883	2,000
2023-03-24	10.550	10.550	10.550	10.550	9.470	500
2023-03-21	11.550	11.550	11.550	11.550	10.368	500
2023-03-15	12.510	12.510	12.510	12.510	11.229	500
2023-03-13	11.510	11.510	11.510	11.510	10.332	500

← NewerPage 12 of 14 · 838 trading daysOlder →

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.