Kohat Textile Mills Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	52.200	54.750	50.000	53.250	53.250	489,185
2026-04-20	51.000	51.900	49.000	49.870	49.870	29,550
2026-04-17	51.890	51.890	50.000	50.920	50.920	43,555
2026-04-16	51.500	54.800	50.510	50.560	50.560	68,831
2026-04-15	51.460	51.510	49.000	51.000	51.000	66,783
2026-04-14	49.980	51.700	48.000	49.520	49.520	24,380
2026-04-13	49.510	50.000	48.000	49.120	49.120	9,174
2026-04-10	49.000	51.600	49.000	51.430	51.430	50,439
2026-04-09	50.000	51.880	48.110	50.860	50.860	9,401
2026-04-08	49.980	51.200	46.000	49.750	49.750	161,507
2026-04-07	46.110	47.700	44.000	46.930	46.930	850
2026-04-06	49.380	49.440	45.000	47.990	47.990	3,512
2026-04-03	44.500	48.400	44.000	47.760	47.760	3,669
2026-04-02	47.000	47.000	45.220	46.600	46.600	3,009
2026-04-01	48.990	48.990	45.000	47.600	47.600	8,245
2026-03-31	54.980	54.980	46.730	47.010	47.010	32,229
2026-03-30	50.000	52.290	47.900	51.920	51.920	15,541
2026-03-27	48.500	53.440	46.020	52.880	52.880	11,779
2026-03-26	49.700	49.700	46.030	48.580	48.580	6,551
2026-03-25	48.500	49.000	47.500	48.550	48.550	30,245
2026-03-24	50.000	50.490	45.050	48.390	48.390	3,174
2026-03-19	49.690	49.750	44.850	48.020	48.020	6,376
2026-03-18	46.000	50.000	46.000	49.150	49.150	21,965
2026-03-17	49.500	49.500	46.000	46.590	46.590	519
2026-03-16	44.140	47.890	44.140	47.760	47.760	1,131
2026-03-13	48.000	48.000	46.490	46.800	46.800	2,107
2026-03-12	50.000	50.000	46.520	49.450	49.450	31,822
2026-03-11	50.000	50.000	46.420	49.570	49.570	6,925
2026-03-10	51.580	51.580	42.530	49.840	49.840	6,703
2026-03-09	45.080	52.900	43.290	46.890	46.890	12,016
2026-03-06	51.000	51.000	46.040	48.100	48.100	36,994
2026-03-05	44.370	47.190	43.000	46.930	46.930	15,938
2026-03-04	43.900	44.200	40.000	42.910	42.910	13,322
2026-03-03	42.970	43.030	40.020	41.390	41.390	4,286
2026-03-02	45.000	50.000	43.120	43.120	43.120	33,909
2026-02-27	45.020	49.800	43.680	47.910	47.910	22,984
2026-02-26	47.000	49.900	44.000	48.530	48.530	14,938
2026-02-25	48.000	48.900	47.000	48.270	48.270	92,662
2026-02-24	49.470	49.470	46.000	48.490	48.490	11,514
2026-02-23	49.250	50.980	49.000	49.010	49.010	3,901
2026-02-20	51.500	51.890	49.000	50.500	50.500	27,726
2026-02-19	56.740	56.740	49.210	50.430	50.430	20,681
2026-02-18	52.000	55.000	52.000	54.680	54.680	12,825
2026-02-17	53.990	54.750	51.000	51.080	51.080	7,535
2026-02-16	56.000	57.350	52.210	53.710	53.710	37,379
2026-02-13	56.490	58.000	55.250	57.380	57.380	57,583
2026-02-12	56.740	56.740	55.000	55.880	55.880	41,893
2026-02-11	57.960	57.960	56.000	56.160	56.160	13,358
2026-02-10	59.000	59.000	56.010	56.990	56.990	78,314
2026-02-09	58.000	58.900	57.000	58.430	58.430	22,042
2026-02-06	57.000	62.000	56.750	59.760	59.760	28,591
2026-02-04	57.000	57.550	56.550	57.000	57.000	9,009
2026-02-03	57.900	57.900	56.500	56.960	56.960	8,246
2026-02-02	57.000	57.500	57.000	57.000	57.000	9,960
2026-01-30	57.990	57.990	56.000	56.390	56.390	8,527
2026-01-29	58.000	58.000	56.460	56.610	56.610	20,227
2026-01-28	57.900	57.900	57.000	57.010	57.010	2,675
2026-01-27	57.350	57.410	57.350	57.360	57.360	1,801
2026-01-26	57.000	57.990	57.000	57.500	57.500	8,106
2026-01-23	58.000	58.480	57.000	57.520	57.520	13,863

← NewerPage 3 of 5 · 248 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.