Kohat Cement Company Limited (PSX:KOHC)
Pakistan · Delayed Price · Currency is PKR 101.01
-0.18 (-0.18%)
At close: Oct 22, 2025
Kohat Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 102.90 | 103.00 | 100.63 | 101.19 | 101.19 | 0.94% | 568,746 |
| Oct 20, 2025 | 100.60 | 101.70 | 99.80 | 100.25 | 100.25 | 0.22% | 827,887 |
| Oct 17, 2025 | 101.03 | 101.91 | 99.85 | 100.03 | 100.03 | -1.11% | 675,887 |
| Oct 16, 2025 | 102.15 | 103.25 | 101.02 | 101.15 | 101.15 | -1.19% | 730,227 |
| Oct 15, 2025 | 103.01 | 103.99 | 102.00 | 102.37 | 102.37 | -0.38% | 460,009 |
| Oct 14, 2025 | 102.00 | 103.34 | 101.02 | 102.76 | 102.76 | 2.95% | 2,164,298 |
| Oct 13, 2025 | 100.71 | 101.96 | 98.21 | 99.82 | 99.82 | -2.65% | 1,218,110 |
| Oct 10, 2025 | 104.00 | 105.69 | 101.90 | 102.54 | 102.54 | -1.99% | 1,010,583 |
| Oct 9, 2025 | 103.80 | 105.69 | 102.01 | 104.62 | 104.62 | 1.57% | 965,228 |
| Oct 8, 2025 | 104.00 | 104.80 | 102.80 | 103.00 | 103.00 | -0.25% | 949,207 |
| Oct 7, 2025 | 105.35 | 106.89 | 102.80 | 103.26 | 103.26 | -1.74% | 932,458 |
| Oct 6, 2025 | 109.02 | 110.16 | 104.55 | 105.09 | 105.09 | -4.60% | 2,054,801 |
| Oct 3, 2025 | 108.52 | 112.00 | 107.90 | 110.16 | 110.16 | 1.84% | 3,230,260 |
| Oct 2, 2025 | 108.50 | 112.24 | 107.11 | 108.17 | 108.17 | 0.12% | 4,746,417 |
| Oct 1, 2025 | 107.00 | 110.50 | 105.10 | 108.04 | 108.04 | 1.85% | 5,425,959 |
| Sep 30, 2025 | 101.99 | 106.74 | 101.12 | 106.08 | 106.08 | 4.91% | 4,546,286 |
| Sep 29, 2025 | 101.48 | 102.00 | 101.00 | 101.12 | 101.12 | -0.31% | 880,272 |
| Sep 26, 2025 | 101.80 | 103.63 | 101.00 | 101.43 | 101.43 | 0.40% | 2,121,822 |
| Sep 25, 2025 | 101.40 | 102.50 | 100.80 | 101.03 | 101.03 | 0.17% | 674,196 |
| Sep 24, 2025 | 101.43 | 102.10 | 100.75 | 100.86 | 100.86 | -0.56% | 512,824 |
| Sep 23, 2025 | 101.98 | 102.50 | 101.00 | 101.43 | 101.43 | -0.54% | 275,304 |
| Sep 22, 2025 | 102.28 | 102.30 | 101.30 | 101.98 | 101.98 | 0.44% | 440,134 |
| Sep 19, 2025 | 102.30 | 102.99 | 101.20 | 101.53 | 101.53 | -0.75% | 526,414 |
| Sep 18, 2025 | 102.45 | 103.24 | 101.20 | 102.30 | 102.30 | 1.44% | 803,216 |
| Sep 17, 2025 | 102.50 | 103.00 | 100.00 | 100.85 | 100.85 | -1.03% | 1,287,435 |
| Sep 16, 2025 | 101.60 | 102.98 | 101.31 | 101.90 | 101.90 | 0.32% | 515,988 |
| Sep 15, 2025 | 101.40 | 102.00 | 100.75 | 101.57 | 101.57 | 0.01% | 562,361 |
| Sep 12, 2025 | 102.99 | 102.99 | 101.40 | 101.56 | 101.56 | -0.59% | 486,036 |
| Sep 11, 2025 | 102.50 | 105.00 | 101.80 | 102.16 | 102.16 | -0.15% | 1,150,660 |
| 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 |