Kohat Cement Company Limited (PSX:KOHC)
Pakistan · Delayed Price · Currency is PKR 102.31
-0.07 (-0.07%)
At close: Sep 10, 2025
Kohat Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 102.40 | 103.60 | 101.00 | 102.31 | 102.31 | -0.07% | 818,045 |
| Sep 9, 2025 | 103.70 | 104.00 | 102.00 | 102.38 | 102.38 | -1.27% | 1,049,807 |
| Sep 8, 2025 | 104.20 | 109.00 | 103.25 | 103.70 | 103.70 | 0.08% | 5,704,917 |
| Sep 5, 2025 | 103.50 | 104.90 | 102.50 | 103.62 | 103.62 | 0.59% | 1,128,206 |
| Sep 4, 2025 | 102.01 | 105.40 | 102.00 | 103.01 | 103.01 | 0.47% | 1,449,138 |
| Sep 3, 2025 | 103.95 | 105.50 | 102.10 | 102.53 | 102.53 | -1.05% | 765,533 |
| Sep 2, 2025 | 106.00 | 106.00 | 103.45 | 103.62 | 103.62 | -1.90% | 482,877 |
| Sep 1, 2025 | 104.90 | 106.00 | 103.50 | 105.63 | 105.63 | 1.62% | 967,340 |
| Aug 29, 2025 | 100.01 | 105.00 | 99.30 | 103.95 | 103.95 | 4.61% | 1,708,720 |
| Aug 28, 2025 | 99.20 | 100.51 | 98.10 | 99.37 | 99.37 | 0.71% | 482,979 |
| Aug 27, 2025 | 105.79 | 108.49 | 98.41 | 98.67 | 98.67 | -5.69% | 2,023,504 |
| Aug 26, 2025 | 108.00 | 108.00 | 104.00 | 104.62 | 104.62 | -3.29% | 817,313 |
| Aug 25, 2025 | 114.00 | 114.00 | 107.75 | 108.18 | 108.18 | -1.65% | 2,121,790 |
| Aug 22, 2025 | 107.00 | 113.60 | 107.00 | 110.00 | 110.00 | 2.77% | 1,013,465 |
| Aug 21, 2025 | 108.02 | 109.42 | 105.00 | 107.03 | 107.03 | -0.36% | 911,360 |
| Aug 20, 2025 | 103.38 | 108.00 | 103.00 | 107.42 | 107.42 | 4.65% | 1,697,665 |
| Aug 19, 2025 | 98.68 | 104.85 | 98.00 | 102.65 | 102.65 | 4.02% | 2,002,090 |
| Aug 18, 2025 | 94.00 | 99.40 | 94.00 | 98.68 | 98.68 | 5.59% | 1,444,990 |
| Aug 15, 2025 | 93.60 | 94.20 | 93.40 | 93.45 | 93.45 | -0.06% | 337,320 |
| Aug 13, 2025 | 92.20 | 94.56 | 92.00 | 93.50 | 93.50 | 1.41% | 661,260 |
| Aug 12, 2025 | 92.00 | 92.87 | 91.70 | 92.21 | 92.21 | 0.70% | 546,160 |
| Aug 11, 2025 | 91.72 | 92.40 | 90.00 | 91.56 | 91.56 | 0.07% | 343,190 |
| Aug 8, 2025 | 92.00 | 92.60 | 90.20 | 91.50 | 91.50 | -0.35% | 5,554,150 |
| Aug 7, 2025 | 90.42 | 93.00 | 90.00 | 91.82 | 91.82 | 0.72% | 641,240 |
| Aug 6, 2025 | 91.45 | 92.71 | 88.20 | 91.16 | 91.16 | -0.31% | 1,442,870 |
| Aug 5, 2025 | 90.04 | 93.60 | 89.20 | 91.45 | 91.45 | 1.56% | 1,181,815 |
| Aug 4, 2025 | 88.00 | 91.00 | 86.40 | 90.04 | 90.04 | 2.66% | 1,143,755 |
| Aug 1, 2025 | 87.27 | 89.00 | 86.20 | 87.70 | 87.70 | 1.18% | 1,783,035 |
| Jul 31, 2025 | 87.06 | 87.39 | 84.24 | 86.68 | 86.68 | -0.43% | 184,260 |
| Jul 30, 2025 | 87.40 | 88.40 | 86.95 | 87.06 | 87.06 | -0.23% | 357,050 |
| Jul 29, 2025 | 87.20 | 88.57 | 87.00 | 87.26 | 87.26 | -1.15% | 766,245 |
| Jul 28, 2025 | 84.67 | 91.00 | 84.60 | 88.27 | 88.27 | 4.25% | 2,097,950 |
| Jul 25, 2025 | 84.40 | 84.90 | 83.91 | 84.67 | 84.67 | 0.57% | 629,050 |
| Jul 24, 2025 | 85.20 | 85.40 | 84.00 | 84.20 | 84.20 | -0.04% | 1,389,825 |
| Jul 23, 2025 | 85.15 | 85.80 | 84.00 | 84.23 | 84.23 | -0.41% | 1,187,755 |
| Jul 22, 2025 | 85.80 | 86.80 | 84.40 | 84.57 | 84.57 | -0.58% | 397,615 |
| Jul 21, 2025 | 84.20 | 86.56 | 84.20 | 85.07 | 85.07 | 1.04% | 343,975 |
| Jul 18, 2025 | 86.40 | 87.80 | 84.00 | 84.19 | 84.19 | -2.52% | 1,205,945 |
| Jul 17, 2025 | 85.26 | 88.00 | 85.26 | 86.37 | 86.37 | 1.31% | 246,225 |
| Jul 16, 2025 | 86.60 | 86.60 | 84.00 | 85.26 | 85.26 | -1.58% | 1,665,985 |
| Jul 15, 2025 | 90.99 | 90.99 | 85.00 | 86.62 | 86.62 | -3.86% | 1,035,750 |
| Jul 14, 2025 | 91.40 | 91.70 | 90.00 | 90.10 | 90.10 | -1.06% | 583,145 |
| Jul 11, 2025 | 88.00 | 95.48 | 87.70 | 91.06 | 91.06 | 4.91% | 3,740,775 |
| Jul 10, 2025 | 80.60 | 88.00 | 80.20 | 86.80 | 86.80 | 8.50% | 2,922,930 |
| Jul 9, 2025 | 80.99 | 81.78 | 79.80 | 80.00 | 80.00 | -0.76% | 225,280 |
| Jul 8, 2025 | 81.40 | 81.98 | 77.70 | 80.61 | 80.61 | 0.18% | 626,650 |
| Jul 7, 2025 | 78.00 | 81.40 | 77.62 | 80.47 | 80.47 | 2.47% | 1,396,120 |
| Jul 4, 2025 | 76.91 | 79.80 | 76.80 | 78.53 | 78.53 | 0.39% | 198,050 |
| Jul 3, 2025 | 77.60 | 79.95 | 76.40 | 78.23 | 78.23 | 2.12% | 243,710 |
| Jul 2, 2025 | 76.50 | 77.78 | 76.00 | 76.60 | 76.60 | 0.94% | 354,255 |