Kohat Cement Company Limited (PSX:KOHC)
Pakistan · Delayed Price · Currency is PKR 90.18
-2.16 (-2.34%)
At close: Sep 11, 2026
Kohat Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 91.99 | 91.99 | 87.35 | 90.18 | 90.18 | -2.34% | 444,758 |
| Sep 10, 2026 | 91.50 | 92.59 | 90.90 | 92.34 | 92.34 | 0.13% | 568,632 |
| Sep 9, 2026 | 92.00 | 93.00 | 90.12 | 92.22 | 92.22 | 0.41% | 119,348 |
| Sep 8, 2026 | 91.20 | 92.49 | 91.10 | 91.84 | 91.84 | 0.09% | 156,996 |
| Sep 7, 2026 | 92.73 | 92.79 | 91.10 | 91.76 | 91.76 | -1.00% | 121,869 |
| Sep 4, 2026 | 93.00 | 93.25 | 92.01 | 92.69 | 92.69 | -0.58% | 340,137 |
| Sep 3, 2026 | 91.80 | 93.93 | 91.01 | 93.23 | 93.23 | 1.76% | 167,242 |
| Sep 2, 2026 | 92.50 | 93.50 | 90.20 | 91.62 | 91.62 | -2.40% | 406,207 |
| Sep 1, 2026 | 95.72 | 95.74 | 93.00 | 93.87 | 93.87 | -1.95% | 271,715 |
| Aug 31, 2026 | 98.00 | 99.00 | 95.15 | 95.74 | 95.74 | -1.72% | 422,175 |
| Aug 28, 2026 | 97.70 | 98.45 | 97.00 | 97.42 | 97.42 | -0.39% | 113,038 |
| Aug 27, 2026 | 97.68 | 99.48 | 97.68 | 97.80 | 97.80 | 0.12% | 191,828 |
| Aug 25, 2026 | 97.52 | 98.20 | 97.00 | 97.68 | 97.68 | 0.16% | 239,702 |
| Aug 24, 2026 | 96.99 | 98.00 | 96.00 | 97.52 | 97.52 | 1.56% | 660,485 |
| Aug 21, 2026 | 96.98 | 97.50 | 95.51 | 96.02 | 96.02 | -0.18% | 292,021 |
| Aug 20, 2026 | 97.98 | 97.98 | 95.51 | 96.19 | 96.19 | -0.93% | 132,357 |
| Aug 19, 2026 | 97.00 | 98.33 | 96.68 | 97.09 | 97.09 | 0.44% | 122,134 |
| Aug 18, 2026 | 99.48 | 99.48 | 96.00 | 96.66 | 96.66 | -2.41% | 386,167 |
| Aug 17, 2026 | 101.00 | 101.00 | 98.35 | 99.05 | 99.05 | -1.20% | 204,625 |
| Aug 13, 2026 | 100.00 | 102.00 | 99.50 | 100.25 | 100.25 | 0.46% | 207,780 |
| Aug 12, 2026 | 99.11 | 100.70 | 98.70 | 99.79 | 99.79 | 0.75% | 241,291 |
| Aug 11, 2026 | 102.00 | 102.10 | 98.69 | 99.05 | 99.05 | -3.34% | 536,209 |
| Aug 10, 2026 | 102.65 | 104.98 | 101.90 | 102.47 | 102.47 | -0.09% | 432,216 |
| Aug 7, 2026 | 100.77 | 104.00 | 99.70 | 102.56 | 102.56 | 1.00% | 534,279 |
| Aug 6, 2026 | 101.99 | 102.99 | 100.00 | 101.54 | 101.54 | 0.56% | 325,474 |
| Aug 5, 2026 | 98.98 | 102.30 | 98.72 | 100.97 | 100.97 | 4.42% | 1,093,594 |
| Aug 4, 2026 | 98.08 | 98.96 | 96.00 | 96.70 | 96.70 | -1.41% | 116,942 |
| Aug 3, 2026 | 98.50 | 99.99 | 97.61 | 98.08 | 98.08 | 1.50% | 534,992 |
| Jul 31, 2026 | 93.00 | 97.50 | 93.00 | 96.63 | 96.63 | 3.67% | 477,744 |
| Jul 30, 2026 | 94.61 | 95.49 | 91.00 | 93.21 | 93.21 | -1.96% | 375,999 |
| Jul 29, 2026 | 97.00 | 97.00 | 94.90 | 95.07 | 95.07 | -3.44% | 246,027 |
| Jul 28, 2026 | 99.97 | 99.97 | 97.16 | 98.46 | 98.46 | -0.17% | 364,547 |
| Jul 27, 2026 | 94.00 | 98.99 | 94.00 | 98.63 | 98.63 | 9.59% | 1,057,018 |
| Jul 24, 2026 | 90.40 | 90.99 | 88.00 | 90.00 | 90.00 | -0.48% | 344,260 |
| Jul 23, 2026 | 92.10 | 93.99 | 90.09 | 90.43 | 90.43 | -2.52% | 254,322 |
| Jul 22, 2026 | 93.10 | 94.50 | 91.50 | 92.77 | 92.77 | -1.34% | 179,796 |
| Jul 21, 2026 | 95.21 | 96.49 | 93.80 | 94.03 | 94.03 | -1.14% | 469,293 |
| Jul 20, 2026 | 96.79 | 96.79 | 90.90 | 95.11 | 95.11 | -2.23% | 1,435,138 |
| Jul 17, 2026 | 100.50 | 100.60 | 96.50 | 97.28 | 97.28 | -2.86% | 270,679 |
| Jul 16, 2026 | 97.50 | 101.80 | 97.50 | 100.14 | 100.14 | 2.67% | 639,275 |
| Jul 15, 2026 | 95.01 | 99.99 | 95.01 | 97.54 | 97.54 | 0.85% | 356,847 |
| Jul 14, 2026 | 96.50 | 97.50 | 94.00 | 96.72 | 96.72 | -3.45% | 942,982 |
| Jul 13, 2026 | 99.89 | 102.00 | 98.82 | 100.18 | 100.18 | -1.26% | 560,513 |
| Jul 10, 2026 | 101.00 | 102.99 | 101.00 | 101.46 | 101.46 | 1.31% | 402,787 |
| Jul 9, 2026 | 97.51 | 101.30 | 97.51 | 100.15 | 100.15 | 0.19% | 440,212 |
| Jul 8, 2026 | 103.02 | 103.02 | 97.51 | 99.96 | 99.96 | -3.99% | 1,813,027 |
| Jul 7, 2026 | 106.70 | 106.70 | 104.00 | 104.11 | 104.11 | -1.82% | 759,711 |
| Jul 6, 2026 | 106.22 | 107.34 | 105.90 | 106.04 | 106.04 | -0.09% | 1,084,985 |
| Jul 3, 2026 | 107.00 | 107.00 | 105.50 | 106.14 | 106.14 | -0.42% | 181,886 |
| Jul 2, 2026 | 107.90 | 109.19 | 106.01 | 106.59 | 106.59 | -0.49% | 901,029 |