Kohat Cement Company Limited (PSX:KOHC)
Pakistan · Delayed Price · Currency is PKR 106.08
+4.96 (4.91%)
At close: Sep 30, 2025
Kohat Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |