Kohat Cement Company Limited (PSX:KOHC)
Pakistan · Delayed Price · Currency is PKR 438.52
+5.12 (1.18%)
At close: Aug 1, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 436.35 | 445.00 | 431.00 | 438.52 | 438.52 | 1.18% | 356,607 |
| Jul 31, 2025 | 435.30 | 436.95 | 421.20 | 433.40 | 433.40 | -0.43% | 36,852 |
| Jul 30, 2025 | 437.00 | 442.00 | 434.75 | 435.28 | 435.28 | -0.23% | 71,410 |
| Jul 29, 2025 | 436.00 | 442.85 | 435.01 | 436.28 | 436.28 | -1.15% | 153,249 |
| Jul 28, 2025 | 423.37 | 455.00 | 423.00 | 441.36 | 441.36 | 4.25% | 419,590 |
| Jul 25, 2025 | 422.00 | 424.51 | 419.55 | 423.37 | 423.37 | 0.57% | 125,810 |
| Jul 24, 2025 | 426.00 | 427.00 | 420.00 | 420.98 | 420.98 | -0.04% | 277,965 |
| Jul 23, 2025 | 425.75 | 429.00 | 420.00 | 421.14 | 421.14 | -0.41% | 237,551 |
| Jul 22, 2025 | 429.00 | 434.00 | 422.00 | 422.86 | 422.86 | -0.58% | 79,523 |
| Jul 21, 2025 | 421.00 | 432.80 | 421.00 | 425.34 | 425.34 | 1.04% | 68,795 |
| Jul 18, 2025 | 432.00 | 438.98 | 420.00 | 420.97 | 420.97 | -2.52% | 241,189 |
| Jul 17, 2025 | 426.28 | 440.00 | 426.28 | 431.87 | 431.87 | 1.31% | 49,245 |
| Jul 16, 2025 | 432.98 | 432.98 | 420.00 | 426.28 | 426.28 | -1.58% | 333,197 |
| Jul 15, 2025 | 454.97 | 454.97 | 425.00 | 433.11 | 433.11 | -3.86% | 207,150 |
| Jul 14, 2025 | 457.00 | 458.50 | 450.00 | 450.49 | 450.49 | -1.06% | 116,629 |
| Jul 11, 2025 | 440.00 | 477.40 | 438.50 | 455.31 | 455.31 | 4.91% | 748,155 |
| Jul 10, 2025 | 402.99 | 440.00 | 401.00 | 434.00 | 434.00 | 8.50% | 584,586 |
| Jul 9, 2025 | 404.97 | 408.88 | 399.00 | 400.00 | 400.00 | -0.76% | 45,056 |
| Jul 8, 2025 | 407.00 | 409.89 | 388.50 | 403.07 | 403.07 | 0.18% | 125,330 |
| Jul 7, 2025 | 390.00 | 407.00 | 388.10 | 402.35 | 402.35 | 2.47% | 279,224 |
| Jul 4, 2025 | 384.56 | 398.98 | 384.00 | 392.65 | 392.65 | 0.39% | 39,610 |
| Jul 3, 2025 | 388.00 | 399.75 | 382.00 | 391.14 | 391.14 | 2.12% | 48,742 |
| Jul 2, 2025 | 382.50 | 388.88 | 380.00 | 383.02 | 383.02 | 0.94% | 70,851 |
| Jul 1, 2025 | 384.00 | 384.00 | 377.01 | 379.47 | 379.47 | 0.03% | 41,281 |
| Jun 30, 2025 | 386.37 | 389.26 | 378.35 | 379.36 | 379.36 | -1.48% | 47,629 |
| Jun 27, 2025 | 376.00 | 386.20 | 375.25 | 385.07 | 385.07 | 2.63% | 189,095 |
| Jun 26, 2025 | 380.00 | 380.00 | 371.10 | 375.20 | 375.20 | -1.30% | 184,179 |
| Jun 25, 2025 | 382.89 | 387.55 | 378.00 | 380.15 | 380.15 | -0.71% | 100,049 |
| Jun 24, 2025 | 383.00 | 394.00 | 376.00 | 382.88 | 382.88 | 5.33% | 67,005 |
| Jun 23, 2025 | 375.00 | 378.00 | 358.20 | 363.49 | 363.49 | -4.84% | 73,860 |
| Jun 20, 2025 | 378.98 | 385.00 | 377.71 | 381.96 | 381.96 | 1.16% | 82,354 |
| Jun 19, 2025 | 384.00 | 387.28 | 377.00 | 377.57 | 377.57 | -1.07% | 161,726 |
| Jun 18, 2025 | 384.97 | 384.97 | 380.00 | 381.66 | 381.66 | -0.64% | 9,868 |
| Jun 17, 2025 | 385.50 | 385.99 | 380.00 | 384.12 | 384.12 | -0.28% | 52,743 |
| Jun 16, 2025 | 378.85 | 388.00 | 378.85 | 385.21 | 385.21 | 0.87% | 43,028 |
| Jun 13, 2025 | 385.00 | 388.80 | 379.22 | 381.89 | 381.89 | -2.07% | 120,988 |
| Jun 12, 2025 | 395.00 | 419.00 | 385.40 | 389.97 | 389.97 | -1.17% | 888,165 |
| Jun 11, 2025 | 385.00 | 395.00 | 380.00 | 394.59 | 394.59 | 4.64% | 382,853 |
| Jun 10, 2025 | 374.77 | 390.00 | 373.00 | 377.08 | 377.08 | 1.23% | 485,775 |
| Jun 5, 2025 | 377.97 | 378.50 | 370.00 | 372.50 | 372.50 | -1.09% | 111,771 |
| Jun 4, 2025 | 381.99 | 383.90 | 375.00 | 376.60 | 376.60 | -1.25% | 59,656 |
| Jun 3, 2025 | 381.61 | 388.00 | 375.05 | 381.38 | 381.38 | -0.06% | 37,053 |
| Jun 2, 2025 | 385.99 | 389.00 | 380.00 | 381.61 | 381.61 | -1.36% | 17,528 |
| May 30, 2025 | 383.90 | 397.99 | 375.00 | 386.89 | 386.89 | 2.33% | 27,381 |
| May 29, 2025 | 385.03 | 385.03 | 377.00 | 378.09 | 378.09 | -0.81% | 20,702 |
| May 27, 2025 | 371.49 | 403.00 | 371.49 | 381.19 | 381.19 | 2.70% | 51,280 |
| May 26, 2025 | 372.00 | 374.97 | 370.01 | 371.17 | 371.17 | -1.26% | 30,253 |
| May 23, 2025 | 373.10 | 378.00 | 372.00 | 375.92 | 375.92 | 0.63% | 5,040 |
| May 22, 2025 | 379.01 | 383.00 | 373.00 | 373.58 | 373.58 | -1.66% | 41,461 |
| May 21, 2025 | 383.00 | 383.00 | 378.00 | 379.88 | 379.88 | -0.51% | 40,500 |