Kohat Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	109.99	109.99	103.90	105.90	105.90	-2.63%	1,660,712
Jan 28, 2026	110.70	112.35	107.99	108.76	108.76	-1.15%	913,385
Jan 27, 2026	113.12	113.84	109.50	110.02	110.02	-3.47%	673,515
Jan 26, 2026	114.10	115.35	113.00	113.97	113.97	-0.13%	1,046,938
Jan 23, 2026	116.00	116.20	113.25	114.12	114.12	-1.28%	805,022
Jan 22, 2026	114.50	117.00	113.02	115.60	115.60	1.28%	1,523,951
Jan 21, 2026	116.50	118.00	112.00	114.14	114.14	-1.37%	2,845,530
Jan 20, 2026	114.75	116.40	111.90	115.73	115.73	1.71%	2,973,776
Jan 19, 2026	111.00	114.48	109.12	113.78	113.78	3.07%	1,828,500
Jan 16, 2026	106.50	111.50	106.50	110.39	110.39	4.00%	1,700,536
Jan 15, 2026	105.11	107.24	103.80	106.14	106.14	1.07%	2,938,250
Jan 14, 2026	108.50	108.50	104.76	105.02	105.02	-3.28%	1,625,432
Jan 13, 2026	108.79	109.50	105.25	108.58	108.58	0.03%	2,227,845
Jan 12, 2026	112.87	113.88	107.11	108.55	108.55	-3.83%	1,662,256
Jan 9, 2026	112.50	114.47	110.60	112.87	112.87	0.30%	1,539,566
Jan 8, 2026	114.89	115.00	112.25	112.53	112.53	-1.00%	750,075
Jan 7, 2026	112.85	116.25	112.00	113.67	113.67	0.77%	2,080,438
Jan 6, 2026	114.00	114.40	112.00	112.80	112.80	-0.41%	2,271,719
Jan 5, 2026	114.00	115.35	111.90	113.26	113.26	-0.31%	2,582,149
Jan 2, 2026	114.89	115.50	111.60	113.61	113.61	-0.07%	581,579
Jan 1, 2026	113.54	115.20	112.50	113.69	113.69	0.43%	837,830
Dec 31, 2025	117.00	120.00	109.00	113.20	113.20	-2.92%	4,434,052
Dec 30, 2025	121.80	123.55	116.00	116.60	116.60	-2.90%	4,017,576
Dec 29, 2025	122.99	126.60	119.00	120.08	120.08	-1.10%	2,074,635
Dec 26, 2025	113.99	122.99	113.99	121.41	121.41	6.85%	6,348,576
Dec 24, 2025	122.50	122.50	113.00	113.63	113.63	-7.10%	3,146,000
Dec 23, 2025	112.20	122.82	110.00	122.31	122.31	9.55%	6,566,348
Dec 22, 2025	110.80	113.50	109.75	111.65	111.65	2.03%	2,375,891
Dec 19, 2025	107.56	112.01	107.00	109.43	109.43	1.74%	2,461,506
Dec 18, 2025	105.51	110.00	104.00	107.56	107.56	2.57%	1,635,662
Dec 17, 2025	106.49	107.00	104.70	104.87	104.87	-1.12%	541,780
Dec 16, 2025	108.00	109.00	104.99	106.06	106.06	-1.17%	1,496,212
Dec 15, 2025	105.00	109.00	104.81	107.32	107.32	2.44%	1,470,797
Dec 12, 2025	104.98	105.40	103.02	104.76	104.76	0.60%	610,851
Dec 11, 2025	108.54	108.54	103.55	104.14	104.14	-4.05%	847,829
Dec 10, 2025	105.00	110.49	105.00	108.54	108.54	3.30%	5,598,386
Dec 9, 2025	104.01	107.38	103.50	105.07	105.07	1.42%	3,337,674
Dec 8, 2025	104.00	105.00	103.03	103.60	103.60	-0.07%	491,989
Dec 5, 2025	104.90	105.00	102.00	103.67	103.67	-0.29%	680,636
Dec 4, 2025	102.01	105.85	102.01	103.97	103.97	2.42%	1,667,364
Dec 3, 2025	102.64	102.64	101.05	101.51	101.51	-0.59%	285,776
Dec 2, 2025	102.45	103.65	101.49	102.11	102.11	0.18%	545,511
Dec 1, 2025	102.78	102.78	100.11	101.93	101.93	0.39%	385,036
Nov 28, 2025	99.51	102.90	99.51	101.53	101.53	1.26%	770,191
Nov 27, 2025	100.40	100.50	98.75	100.27	100.27	-0.01%	718,117
Nov 26, 2025	100.02	100.49	98.40	100.28	100.28	0.31%	197,055
Nov 25, 2025	100.99	101.29	99.50	99.97	99.97	-0.41%	205,183
Nov 24, 2025	101.40	101.98	99.80	100.38	100.38	-1.17%	219,821
Nov 21, 2025	103.90	104.44	101.19	101.57	101.57	-1.46%	1,468,898
Nov 20, 2025	101.00	104.65	101.00	103.07	103.07	2.79%	1,184,819