Kohat Textile Mills Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	135.00	141.00	132.05	133.73	133.73	103,276
2026-07-21	139.98	141.69	135.50	136.08	136.08	72,886
2026-07-20	135.35	143.99	126.22	139.00	139.00	227,736
2026-07-17	138.00	141.00	135.10	135.40	135.40	75,802
2026-07-16	137.12	141.00	126.50	138.07	138.07	380,399
2026-07-15	141.88	142.65	135.00	136.60	136.60	172,189
2026-07-14	144.90	146.99	137.00	138.08	138.08	121,194
2026-07-13	152.39	152.39	144.51	146.56	146.56	146,423
2026-07-10	155.80	158.58	150.10	152.39	152.39	280,854
2026-07-09	142.10	155.88	140.00	154.67	154.67	720,745
2026-07-08	150.10	152.00	136.84	141.71	141.71	264,341
2026-07-07	151.23	161.98	144.00	150.93	150.93	1,220,722
2026-07-06	164.88	164.90	150.00	151.23	151.23	686,395
2026-07-03	171.08	171.08	162.00	162.72	162.72	586,573
2026-07-02	161.43	175.00	153.00	171.08	171.08	1,199,626
2026-07-01	173.00	175.00	158.22	161.43	161.43	727,969
2026-06-30	195.95	210.00	172.36	172.47	172.47	1,982,152
2026-06-29	178.49	191.51	178.49	191.51	191.51	291,345
2026-06-24	157.98	174.10	156.15	174.10	174.10	992,894
2026-06-23	189.24	193.45	158.27	158.27	158.27	1,412,782
2026-06-22	175.85	175.86	167.32	175.86	175.86	426,482
2026-06-19	150.11	159.87	150.11	159.87	159.87	516,047
2026-06-18	137.00	145.34	135.00	145.34	145.34	800,624
2026-06-17	110.00	132.28	110.00	132.13	132.13	2,166,611
2026-06-16	135.10	146.97	120.25	120.25	120.25	1,060,655
2026-06-15	121.00	133.61	113.00	133.61	133.61	1,167,368
2026-06-12	141.00	143.90	121.46	121.46	121.46	1,650,416
2026-06-11	126.50	134.95	125.50	134.95	134.95	970,412
2026-06-10	113.00	122.68	111.00	122.68	122.68	685,185
2026-06-09	112.00	117.50	106.20	111.53	111.53	2,131,771
2026-06-08	100.00	109.78	98.200	109.78	109.78	904,191
2026-06-05	93.970	99.800	90.000	99.800	99.800	1,560,328
2026-06-04	84.300	90.730	74.230	90.730	90.730	2,150,613
2026-06-03	79.970	82.480	76.000	82.480	82.480	1,342,601
2026-06-02	71.980	74.980	70.630	74.980	74.980	379,477
2026-06-01	63.990	68.160	63.770	68.160	68.160	824,086
2026-05-29	55.010	61.960	55.000	61.960	61.960	616,781
2026-05-25	55.000	57.490	53.100	56.330	56.330	39,348
2026-05-22	54.700	54.700	53.000	53.600	53.600	9,977
2026-05-21	55.000	55.000	52.750	54.870	54.870	81,048
2026-05-20	53.510	54.690	52.550	53.060	53.060	41,228
2026-05-19	54.990	54.990	52.500	54.710	54.710	66,441
2026-05-18	53.000	54.810	52.500	53.480	53.480	33,962
2026-05-15	54.500	55.900	53.800	54.800	54.800	27,174
2026-05-14	56.500	56.990	54.150	56.690	56.690	38,339
2026-05-13	54.000	57.400	54.000	56.380	56.380	15,927
2026-05-12	57.150	60.400	54.750	55.100	55.100	60,265
2026-05-11	54.000	58.000	53.990	56.980	56.980	260,875
2026-05-08	54.020	54.940	53.400	54.500	54.500	30,874
2026-05-07	56.000	56.700	53.250	54.560	54.560	113,325
2026-05-06	54.000	55.900	52.850	55.070	55.070	128,687
2026-05-05	51.700	53.800	50.000	53.450	53.450	67,870
2026-05-04	55.990	56.150	49.000	51.780	51.780	125,503
2026-04-30	54.010	55.000	50.360	54.150	54.150	164,074
2026-04-29	56.000	60.020	55.000	55.950	55.950	640,226
2026-04-28	54.800	56.000	53.110	54.560	54.560	108,361
2026-04-27	54.600	56.000	53.500	54.430	54.430	45,504
2026-04-24	51.500	56.000	50.480	54.540	54.540	66,557
2026-04-23	53.750	54.020	51.000	52.510	52.510	94,451
2026-04-22	53.250	55.500	53.000	54.410	54.410	60,175

← NewerPage 2 of 14 · 836 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.