Kohat Cement Company Limited (PSX:KOHC)
Pakistan · Delayed Price · Currency is PKR 84.08
-0.64 (-0.76%)
At close: Mar 19, 2026
Kohat Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 83.72 | 87.00 | 79.55 | 84.08 | 84.08 | -0.76% | 782,462 |
| Mar 18, 2026 | 79.75 | 86.00 | 79.75 | 84.72 | 84.72 | 6.23% | 486,542 |
| Mar 17, 2026 | 78.51 | 80.90 | 78.00 | 79.75 | 79.75 | 1.72% | 262,344 |
| Mar 16, 2026 | 78.01 | 80.00 | 77.55 | 78.40 | 78.40 | -1.41% | 429,855 |
| Mar 13, 2026 | 78.98 | 80.80 | 76.50 | 79.52 | 79.52 | 2.04% | 657,256 |
| Mar 12, 2026 | 79.99 | 80.99 | 75.90 | 77.93 | 77.93 | -3.67% | 802,133 |
| Mar 11, 2026 | 83.50 | 84.80 | 80.02 | 80.90 | 80.90 | -0.28% | 539,398 |
| Mar 10, 2026 | 80.10 | 82.00 | 78.80 | 81.13 | 81.13 | 7.69% | 1,133,286 |
| Mar 9, 2026 | 75.34 | 76.98 | 75.34 | 75.34 | 75.34 | -10.00% | 515,444 |
| Mar 6, 2026 | 85.00 | 85.00 | 82.16 | 83.71 | 83.71 | -2.45% | 174,472 |
| Mar 5, 2026 | 84.20 | 86.90 | 84.20 | 85.81 | 85.81 | -0.02% | 428,133 |
| Mar 4, 2026 | 89.84 | 89.84 | 84.51 | 85.83 | 85.83 | -4.57% | 407,667 |
| Mar 3, 2026 | 82.00 | 96.99 | 80.00 | 89.94 | 89.94 | 1.88% | 2,144,050 |
| Mar 2, 2026 | 88.28 | 89.99 | 88.28 | 88.28 | 88.28 | -10.00% | 563,355 |
| Feb 27, 2026 | 95.00 | 102.00 | 91.99 | 98.09 | 98.09 | 1.28% | 547,780 |
| Feb 26, 2026 | 92.50 | 99.90 | 89.50 | 96.85 | 96.85 | 3.61% | 1,651,859 |
| Feb 25, 2026 | 94.00 | 96.00 | 92.29 | 93.48 | 93.48 | -0.53% | 583,145 |
| Feb 24, 2026 | 97.66 | 100.05 | 92.02 | 93.98 | 93.98 | -3.77% | 1,005,310 |
| Feb 23, 2026 | 102.00 | 102.95 | 95.78 | 97.66 | 97.66 | -4.27% | 676,108 |
| Feb 20, 2026 | 97.55 | 102.90 | 97.50 | 102.02 | 102.02 | 1.08% | 451,459 |
| Feb 19, 2026 | 106.38 | 106.38 | 100.26 | 100.93 | 100.93 | -5.12% | 257,140 |
| Feb 18, 2026 | 103.00 | 107.90 | 103.00 | 106.38 | 106.38 | 3.26% | 903,694 |
| Feb 17, 2026 | 99.02 | 104.01 | 96.50 | 103.02 | 103.02 | 2.99% | 1,872,175 |
| Feb 16, 2026 | 103.50 | 104.00 | 98.58 | 100.03 | 100.03 | -3.01% | 669,052 |
| Feb 13, 2026 | 103.00 | 104.30 | 102.00 | 103.13 | 103.13 | 0.46% | 177,765 |
| Feb 12, 2026 | 105.15 | 105.98 | 99.99 | 102.66 | 102.66 | -2.29% | 644,774 |
| Feb 11, 2026 | 104.00 | 107.05 | 103.86 | 105.07 | 105.07 | 1.17% | 455,150 |
| Feb 10, 2026 | 105.00 | 105.00 | 103.61 | 103.86 | 103.86 | -0.25% | 105,954 |
| Feb 9, 2026 | 105.15 | 106.36 | 103.81 | 104.12 | 104.12 | -0.82% | 335,194 |
| Feb 6, 2026 | 109.00 | 109.00 | 104.55 | 104.98 | 104.98 | -3.37% | 691,705 |
| Feb 4, 2026 | 108.00 | 109.00 | 107.50 | 108.64 | 108.64 | 0.66% | 288,947 |
| Feb 3, 2026 | 107.32 | 108.50 | 106.89 | 107.93 | 107.93 | 0.57% | 230,790 |
| Feb 2, 2026 | 107.29 | 108.50 | 106.15 | 107.32 | 107.32 | -0.44% | 413,678 |
| Jan 30, 2026 | 107.50 | 110.00 | 105.00 | 107.79 | 107.79 | 1.78% | 1,056,064 |
| 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 |