Kohat Textile Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 62.550 | 62.750 | 61.000 | 61.330 | 60.248 | 19,785 |
| 2025-08-05 | 59.900 | 62.650 | 58.040 | 62.440 | 61.338 | 98,602 |
| 2025-08-04 | 61.000 | 61.200 | 58.510 | 59.020 | 57.979 | 76,381 |
| 2025-08-01 | 62.110 | 63.480 | 60.120 | 61.080 | 60.002 | 34,655 |
| 2025-07-31 | 63.500 | 63.940 | 62.230 | 62.680 | 61.574 | 28,588 |
| 2025-07-30 | 63.750 | 63.750 | 61.100 | 62.220 | 61.122 | 28,320 |
| 2025-07-29 | 64.980 | 65.980 | 62.200 | 62.780 | 61.672 | 49,889 |
| 2025-07-28 | 63.740 | 66.480 | 63.530 | 63.930 | 62.802 | 72,617 |
| 2025-07-25 | 64.510 | 64.590 | 63.500 | 63.740 | 62.615 | 28,147 |
| 2025-07-24 | 67.100 | 67.200 | 63.000 | 63.810 | 62.684 | 78,914 |
| 2025-07-23 | 68.880 | 68.980 | 66.000 | 67.020 | 65.837 | 116,864 |
| 2025-07-22 | 65.450 | 69.000 | 64.050 | 68.010 | 66.810 | 347,546 |
| 2025-07-21 | 63.200 | 65.000 | 60.000 | 63.620 | 62.497 | 160,887 |
| 2025-07-18 | 70.000 | 70.000 | 62.800 | 63.200 | 62.085 | 342,657 |
| 2025-07-17 | 77.830 | 83.600 | 68.400 | 69.740 | 68.509 | 2,945,067 |
| 2025-07-16 | 76.120 | 78.980 | 72.000 | 76.000 | 74.659 | 32,369 |
| 2025-07-15 | 80.790 | 81.900 | 75.000 | 76.120 | 74.777 | 68,651 |
| 2025-07-14 | 81.980 | 85.690 | 79.500 | 79.950 | 78.539 | 104,714 |
| 2025-07-11 | 85.300 | 93.000 | 80.400 | 80.730 | 79.305 | 395,108 |
| 2025-07-10 | 85.100 | 92.000 | 85.010 | 87.530 | 85.985 | 553,287 |
| 2025-07-09 | 81.500 | 89.090 | 80.640 | 84.910 | 83.412 | 786,519 |
| 2025-07-08 | 82.000 | 84.900 | 79.000 | 80.990 | 79.561 | 129,174 |
| 2025-07-07 | 87.980 | 87.980 | 81.000 | 81.510 | 80.072 | 65,562 |
| 2025-07-04 | 93.950 | 93.950 | 82.000 | 83.820 | 82.341 | 190,160 |
| 2025-07-03 | 82.000 | 97.260 | 82.000 | 87.960 | 86.408 | 202,790 |
| 2025-07-02 | 86.900 | 90.000 | 80.310 | 88.420 | 86.860 | 109,927 |
| 2025-07-01 | 87.900 | 91.510 | 83.000 | 86.530 | 85.003 | 119,559 |
| 2025-06-30 | 86.800 | 88.500 | 78.260 | 83.190 | 81.722 | 60,905 |
| 2025-06-27 | 88.500 | 90.000 | 85.000 | 85.520 | 84.011 | 33,521 |
| 2025-06-26 | 93.820 | 93.820 | 84.990 | 86.750 | 85.219 | 105,234 |
| 2025-06-25 | 86.500 | 91.430 | 83.990 | 91.290 | 89.679 | 265,924 |
| 2025-06-24 | 82.000 | 87.000 | 76.030 | 83.120 | 81.653 | 74,270 |
| 2025-06-23 | 82.180 | 88.430 | 79.830 | 79.830 | 78.421 | 150,825 |
| 2025-06-20 | 98.560 | 98.560 | 88.700 | 88.700 | 87.135 | 313,066 |
| 2025-06-19 | 89.100 | 107.00 | 89.100 | 98.560 | 96.821 | 138,913 |
| 2025-06-18 | 108.65 | 113.00 | 97.390 | 97.610 | 95.888 | 339,016 |
| 2025-06-17 | 108.22 | 108.22 | 103.00 | 108.21 | 106.30 | 405,903 |
| 2025-06-16 | 96.950 | 98.380 | 91.850 | 98.380 | 96.644 | 99,221 |
| 2025-06-13 | 81.310 | 89.440 | 80.200 | 89.440 | 87.862 | 71,566 |
| 2025-06-12 | 73.920 | 81.310 | 68.550 | 81.310 | 79.875 | 206,507 |
| 2025-06-11 | 81.540 | 85.000 | 73.390 | 73.920 | 72.616 | 338,969 |
| 2025-06-10 | 86.500 | 90.000 | 80.000 | 81.540 | 80.101 | 173,056 |
| 2025-06-05 | 86.750 | 87.220 | 77.000 | 86.450 | 84.925 | 254,710 |
| 2025-06-04 | 65.460 | 79.290 | 65.010 | 79.290 | 77.891 | 502,277 |
| 2025-06-03 | 88.100 | 88.100 | 72.080 | 72.080 | 70.808 | 525,975 |
| 2025-06-02 | 80.090 | 80.090 | 65.530 | 80.090 | 78.677 | 301,600 |
| 2025-05-30 | 72.810 | 72.810 | 72.810 | 72.810 | 71.525 | 47,201 |
| 2025-05-29 | 66.190 | 66.190 | 66.190 | 66.190 | 65.022 | 74,266 |
| 2025-05-27 | 60.160 | 60.170 | 60.000 | 60.170 | 59.108 | 219,271 |
| 2025-05-26 | 54.500 | 54.700 | 52.500 | 54.700 | 53.735 | 160,758 |
| 2025-05-23 | 47.900 | 49.730 | 47.730 | 49.730 | 48.853 | 205,633 |
| 2025-05-22 | 45.210 | 45.210 | 42.200 | 45.210 | 44.412 | 203,543 |
| 2025-05-21 | 41.100 | 41.100 | 41.100 | 41.100 | 40.375 | 13,656 |
| 2025-05-20 | 37.340 | 37.360 | 37.340 | 37.360 | 36.701 | 27,326 |
| 2025-05-19 | 30.980 | 33.960 | 29.000 | 33.960 | 33.361 | 108,768 |
| 2025-05-16 | 29.950 | 31.170 | 29.560 | 30.870 | 30.325 | 1,203 |
| 2025-05-15 | 29.980 | 29.980 | 29.000 | 29.510 | 28.989 | 2,984 |
| 2025-05-14 | 29.000 | 29.000 | 28.570 | 28.940 | 28.429 | 1,810 |
| 2025-05-13 | 29.000 | 29.970 | 29.000 | 29.020 | 28.508 | 14,881 |
| 2025-05-12 | 29.490 | 29.500 | 28.980 | 29.140 | 28.626 | 4,073 |
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.