Kohat Textile Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 28.000 | 28.000 | 27.000 | 27.000 | 26.524 | 4,155 |
| 2025-05-08 | 29.700 | 29.980 | 27.790 | 28.030 | 27.535 | 10,927 |
| 2025-05-07 | 30.980 | 30.980 | 29.980 | 30.880 | 30.335 | 920 |
| 2025-05-06 | 31.470 | 31.880 | 30.600 | 30.660 | 30.119 | 3,691 |
| 2025-05-05 | 31.700 | 31.700 | 30.800 | 31.010 | 30.463 | 5,097 |
| 2025-05-02 | 30.000 | 31.700 | 30.000 | 31.100 | 30.551 | 31,256 |
| 2025-04-30 | 27.990 | 30.980 | 27.990 | 30.160 | 28.675 | 27,832 |
| 2025-04-29 | 27.000 | 30.000 | 27.000 | 28.870 | 27.449 | 18,830 |
| 2025-04-28 | 28.800 | 28.870 | 28.800 | 28.870 | 27.449 | 1 |
| 2025-04-25 | 27.100 | 29.000 | 27.100 | 28.870 | 27.449 | 4,005 |
| 2025-04-24 | 28.880 | 31.170 | 28.020 | 28.950 | 27.525 | 10,596 |
| 2025-04-23 | 28.440 | 28.980 | 27.010 | 28.340 | 26.945 | 18,806 |
| 2025-04-22 | 27.950 | 28.880 | 27.000 | 27.970 | 26.593 | 6,030 |
| 2025-04-21 | 27.980 | 27.980 | 26.640 | 27.690 | 26.327 | 6,004 |
| 2025-04-18 | 28.900 | 28.900 | 26.800 | 28.000 | 26.622 | 20,335 |
| 2025-04-17 | 25.870 | 28.730 | 25.870 | 28.730 | 27.316 | 4,174 |
| 2025-04-16 | 27.500 | 27.500 | 26.000 | 27.150 | 25.813 | 3,955 |
| 2025-04-15 | 26.800 | 27.500 | 26.800 | 27.390 | 26.042 | 4 |
| 2025-04-14 | 26.970 | 27.500 | 26.760 | 27.390 | 26.042 | 3,371 |
| 2025-04-11 | 26.990 | 27.000 | 26.960 | 26.960 | 25.633 | 270 |
| 2025-04-10 | 26.880 | 27.000 | 25.030 | 26.960 | 25.633 | 8,869 |
| 2025-04-09 | 27.300 | 27.300 | 26.000 | 26.470 | 25.167 | 2,420 |
| 2025-04-08 | 27.900 | 27.980 | 27.400 | 27.400 | 26.051 | 1,393 |
| 2025-04-07 | 28.440 | 28.440 | 28.000 | 28.000 | 26.622 | 3 |
| 2025-04-04 | 28.000 | 28.490 | 27.500 | 28.000 | 26.622 | 1,363 |
| 2025-04-03 | 27.290 | 28.000 | 27.290 | 27.470 | 26.118 | 1,417 |
| 2025-03-27 | 29.490 | 29.490 | 26.520 | 27.290 | 25.946 | 8,866 |
| 2025-03-26 | 30.200 | 30.200 | 28.130 | 28.240 | 26.850 | 4,370 |
| 2025-03-25 | 30.990 | 31.800 | 29.700 | 30.550 | 29.046 | 803 |
| 2025-03-24 | 28.000 | 30.260 | 26.750 | 30.260 | 28.770 | 54,432 |
| 2025-03-21 | 27.000 | 27.870 | 26.240 | 27.510 | 26.156 | 2,245 |
| 2025-03-20 | 26.300 | 27.000 | 26.200 | 26.930 | 25.604 | 2,016 |
| 2025-03-19 | 27.250 | 27.250 | 25.070 | 26.080 | 24.796 | 18,995 |
| 2025-03-18 | 29.000 | 29.000 | 26.380 | 27.850 | 26.479 | 2,233 |
| 2025-03-17 | 26.350 | 27.000 | 26.350 | 26.380 | 25.081 | 215 |
| 2025-03-14 | 26.380 | 26.380 | 26.380 | 26.380 | 25.081 | 500 |
| 2025-03-13 | 26.500 | 26.500 | 26.380 | 26.380 | 25.081 | 100 |
| 2025-03-12 | 27.000 | 27.000 | 26.060 | 26.380 | 25.081 | 1,324 |
| 2025-03-11 | 28.010 | 28.260 | 28.010 | 28.260 | 26.869 | 50 |
| 2025-03-10 | 30.520 | 30.520 | 28.000 | 28.260 | 26.869 | 131 |
| 2025-03-07 | 27.000 | 29.680 | 26.990 | 28.260 | 26.869 | 6,330 |
| 2025-03-06 | 26.500 | 26.990 | 26.500 | 26.980 | 25.652 | 1,570 |
| 2025-03-05 | 26.800 | 26.800 | 26.100 | 26.380 | 25.081 | 715 |
| 2025-03-04 | 26.020 | 26.020 | 26.000 | 26.020 | 24.739 | 1,589 |
| 2025-03-03 | 27.000 | 27.000 | 24.560 | 25.340 | 24.092 | 3,842 |
| 2025-02-27 | 27.300 | 27.300 | 27.250 | 27.270 | 25.927 | 2,481 |
| 2025-02-26 | 28.000 | 28.000 | 26.000 | 26.020 | 24.739 | 26,129 |
| 2025-02-25 | 29.900 | 32.660 | 27.250 | 27.890 | 26.517 | 22,188 |
| 2025-02-24 | 28.990 | 30.000 | 28.200 | 29.700 | 28.238 | 9,088 |
| 2025-02-21 | 29.300 | 30.000 | 28.000 | 29.900 | 28.428 | 901 |
| 2025-02-20 | 30.000 | 30.000 | 28.440 | 29.900 | 28.428 | 135 |
| 2025-02-19 | 30.500 | 30.500 | 29.000 | 29.900 | 28.428 | 209 |
| 2025-02-18 | 26.050 | 30.250 | 26.050 | 29.900 | 28.428 | 11,798 |
| 2025-02-17 | 28.500 | 28.500 | 27.000 | 28.480 | 27.078 | 5,113 |
| 2025-02-14 | 27.200 | 28.450 | 26.300 | 27.500 | 26.146 | 1,809 |
| 2025-02-13 | 28.790 | 28.790 | 27.520 | 27.620 | 26.260 | 4,486 |
| 2025-02-12 | 28.990 | 28.990 | 27.030 | 28.280 | 26.888 | 1,514 |
| 2025-02-11 | 27.100 | 27.100 | 26.750 | 26.920 | 25.595 | 773 |
| 2025-02-10 | 26.510 | 27.060 | 26.500 | 27.060 | 25.728 | 3,550 |
| 2025-02-07 | 29.000 | 29.000 | 26.980 | 28.000 | 26.622 | 2,744 |
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.