Kohat Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	91.10	96.00	91.01	95.25	95.25	5.53%	2,006,091
Jun 11, 2026	90.00	91.01	89.40	90.26	90.26	-1.38%	1,692,066
Jun 10, 2026	90.00	92.11	89.08	91.52	91.52	1.32%	348,648
Jun 9, 2026	90.26	91.06	89.82	90.33	90.33	1.32%	181,361
Jun 8, 2026	90.25	90.89	88.80	89.15	89.15	-2.54%	319,463
Jun 5, 2026	91.89	94.29	90.29	91.47	91.47	0.04%	593,319
Jun 4, 2026	90.05	91.90	90.00	91.43	91.43	0.24%	402,938
Jun 3, 2026	88.82	91.90	88.82	91.21	91.21	1.38%	917,483
Jun 2, 2026	87.00	91.40	87.00	89.97	89.97	3.58%	1,204,691
Jun 1, 2026	90.80	90.95	85.00	86.86	86.86	-4.57%	624,731
May 29, 2026	88.06	92.05	88.06	91.02	91.02	3.37%	1,890,234
May 25, 2026	85.90	89.00	84.50	88.05	88.05	5.79%	1,692,080
May 22, 2026	85.00	85.22	82.40	83.23	83.23	-1.46%	227,561
May 21, 2026	83.00	85.50	82.10	84.46	84.46	3.72%	747,754
May 20, 2026	79.79	82.26	78.52	81.43	81.43	2.82%	255,311
May 19, 2026	80.97	81.94	78.12	79.20	79.20	-0.34%	218,741
May 18, 2026	80.01	81.06	78.01	79.47	79.47	-1.86%	583,697
May 15, 2026	81.99	82.50	80.35	80.98	80.98	-1.32%	360,309
May 14, 2026	83.00	83.84	81.50	82.06	82.06	-0.29%	173,837
May 13, 2026	83.42	84.50	82.00	82.30	82.30	-1.35%	310,849
May 12, 2026	86.17	87.80	82.83	83.43	83.43	-3.59%	371,157
May 11, 2026	87.70	87.80	86.00	86.54	86.54	-1.73%	191,147
May 8, 2026	87.88	90.00	86.10	88.06	88.06	-1.43%	942,549
May 7, 2026	87.00	90.20	85.81	89.34	89.34	3.70%	1,792,737
May 6, 2026	80.99	86.90	80.01	86.15	86.15	9.05%	1,806,509
May 5, 2026	78.40	79.22	76.50	79.00	79.00	0.77%	404,284
May 4, 2026	82.01	83.50	77.00	78.40	78.40	-3.33%	381,302
Apr 30, 2026	83.00	84.00	78.06	81.10	81.10	-3.90%	1,503,727
Apr 29, 2026	84.00	85.98	82.50	84.39	84.39	0.56%	302,772
Apr 28, 2026	84.00	85.00	82.01	83.92	83.92	-2.13%	398,604
Apr 27, 2026	88.78	88.78	84.01	85.75	85.75	-3.58%	369,131
Apr 24, 2026	85.71	91.90	81.61	88.93	88.93	3.76%	762,499
Apr 23, 2026	89.43	90.80	85.55	85.71	85.71	-4.16%	302,655
Apr 22, 2026	90.89	90.89	89.00	89.43	89.43	-2.29%	249,153
Apr 21, 2026	91.80	94.00	90.90	91.53	91.53	-0.03%	387,055
Apr 20, 2026	93.00	94.50	90.00	91.56	91.56	-3.79%	647,027
Apr 17, 2026	94.55	96.05	93.45	95.17	95.17	1.53%	687,974
Apr 16, 2026	94.50	97.00	93.00	93.74	93.74	0.42%	520,431
Apr 15, 2026	95.00	97.98	92.80	93.35	93.35	0.86%	958,058
Apr 14, 2026	89.90	93.00	88.00	92.55	92.55	6.74%	1,105,905
Apr 13, 2026	89.00	89.01	85.00	86.71	86.71	-7.07%	575,467
Apr 10, 2026	92.90	94.00	91.10	93.31	93.31	2.63%	1,597,189
Apr 9, 2026	85.00	92.00	80.11	90.92	90.92	7.88%	5,194,403
Apr 8, 2026	84.28	84.28	82.00	84.28	84.28	10.00%	1,124,130
Apr 7, 2026	77.94	77.94	75.00	76.62	76.62	-1.91%	1,280,711
Apr 6, 2026	76.99	79.50	74.00	78.11	78.11	1.89%	2,707,944
Apr 3, 2026	76.00	78.90	76.00	76.66	76.66	-4.19%	760,232
Apr 2, 2026	79.98	81.00	78.00	80.01	80.01	-4.49%	603,769
Apr 1, 2026	81.00	86.20	81.00	83.77	83.77	4.96%	3,912,156
Mar 31, 2026	76.90	81.49	76.50	79.81	79.81	5.22%	2,573,008