Kohat Textile Mills Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	14.250	14.250	14.250	14.250	12.791	500
2022-03-11	15.050	15.050	15.050	15.050	13.509	500
2022-03-04	17.690	17.690	16.050	16.050	14.407	1,000
2022-03-03	17.010	17.010	17.010	17.010	15.269	2,000
2022-02-28	17.010	17.010	17.010	17.010	15.269	500
2022-02-25	18.100	18.100	17.200	17.200	15.439	1,000
2022-02-24	17.650	17.650	17.650	17.650	15.843	500
2022-02-23	19.000	19.000	18.450	18.450	16.561	1,000
2022-02-22	19.500	19.500	19.000	19.000	17.055	3,500
2022-02-21	19.650	19.670	19.650	19.670	17.656	1,000
2022-02-18	18.500	18.500	18.300	18.300	16.427	1,000
2022-02-17	19.520	19.520	19.520	19.520	17.522	500
2022-02-16	19.110	19.110	19.110	19.110	17.154	500
2022-02-14	19.700	19.700	19.700	19.700	17.683	1,000
2022-02-11	20.000	20.000	19.500	19.500	17.504	3,500
2022-02-10	21.390	21.390	19.800	20.130	18.069	2,500
2022-02-09	19.500	19.900	19.500	19.900	17.863	1,500
2022-02-07	19.300	19.300	19.300	19.300	17.324	500
2022-02-04	19.650	20.090	19.260	19.920	17.881	4,500
2022-02-03	20.800	20.800	20.800	20.800	18.671	1,500
2022-02-02	20.200	20.200	20.200	20.200	18.132	5,000
2022-02-01	19.050	19.500	19.050	19.210	17.243	2,500
2022-01-27	19.900	19.900	19.900	19.900	17.863	500
2022-01-24	20.000	20.000	20.000	20.000	17.952	2,500
2022-01-19	19.000	19.000	19.000	19.000	17.055	1,500
2022-01-13	19.980	20.150	19.980	20.150	18.087	19,000
2022-01-12	18.490	18.750	18.490	18.750	16.830	2,000
2022-01-11	17.450	17.450	17.450	17.450	15.664	500
2021-12-29	17.500	17.500	17.450	17.450	15.664	3,000
2021-12-15	16.500	16.800	16.500	16.740	15.026	4,000
2021-12-14	15.400	15.700	15.400	15.700	14.093	2,000
2021-12-13	14.610	14.610	14.610	14.610	13.114	1,000
2021-12-07	15.110	15.110	15.110	15.110	13.563	500
2021-12-03	16.010	16.010	16.010	16.010	14.371	500
2021-12-02	17.200	17.200	17.000	17.000	15.260	1,500
2021-12-01	18.000	18.100	17.890	18.100	16.247	9,500
2021-11-29	19.300	19.340	19.300	19.340	17.360	1,000
2021-11-26	18.900	18.940	18.900	18.940	17.001	1,000
2021-11-25	18.400	18.440	18.400	18.440	16.552	1,000
2021-11-24	18.400	18.440	16.750	17.720	15.906	2,500
2021-11-23	18.800	18.840	17.000	17.920	16.085	4,500
2021-11-22	17.500	18.990	17.250	18.050	16.202	12,500
2021-11-18	17.800	17.800	17.800	17.800	15.978	500
2021-11-17	18.250	18.250	18.250	18.250	16.382	500
2021-11-16	17.750	17.750	17.750	17.750	15.933	500
2021-11-12	17.750	17.750	17.750	17.750	15.933	500
2021-11-10	18.300	18.300	18.300	18.300	16.427	500
2021-11-09	22.100	22.150	19.350	19.350	17.369	2,500
2021-11-04	20.750	20.790	20.750	20.770	18.644	1,000
2021-11-01	19.200	19.500	19.200	19.500	17.504	1,500
2021-10-29	21.650	21.700	19.150	20.700	18.581	3,500
2021-10-28	20.500	20.590	20.500	20.550	18.446	1,000
2021-10-27	19.600	19.600	19.600	19.600	17.593	4,500
2021-10-22	18.250	18.250	18.250	18.250	16.382	500
2021-10-21	20.100	20.100	18.760	18.760	16.839	1,000
2021-10-20	19.000	19.000	18.700	18.700	16.786	5,500
2021-10-18	19.350	19.350	19.350	19.350	17.369	1,000
2021-10-15	19.020	21.000	19.020	20.900	18.760	10,500
2021-10-14	20.800	20.800	20.800	20.800	18.671	500

← NewerPage 14 of 14 · 839 trading days

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.