Kohat Cement Company Limited (PSX:KOHC)
Pakistan · Delayed Price · Currency is PKR 83.78
-0.76 (-0.90%)
At close: Oct 15, 2026
Kohat Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 84.55 | 85.40 | 83.39 | 83.78 | 83.78 | -0.90% | 234,381 |
| Oct 14, 2026 | 83.91 | 84.73 | 83.00 | 84.54 | 84.54 | 0.67% | 168,076 |
| Oct 13, 2026 | 83.50 | 84.30 | 83.00 | 83.98 | 83.98 | 1.08% | 325,045 |
| Oct 12, 2026 | 84.60 | 85.43 | 82.51 | 83.08 | 83.08 | -2.99% | 354,142 |
| Oct 9, 2026 | 86.07 | 87.47 | 85.50 | 85.64 | 85.64 | -0.94% | 86,228 |
| Oct 8, 2026 | 87.99 | 88.89 | 86.11 | 86.45 | 86.45 | -1.75% | 264,858 |
| Oct 7, 2026 | 87.15 | 88.34 | 86.00 | 87.99 | 87.99 | 1.05% | 237,341 |
| Oct 6, 2026 | 86.00 | 87.59 | 84.27 | 87.08 | 87.08 | 2.30% | 146,628 |
| Oct 5, 2026 | 86.90 | 86.90 | 84.61 | 85.12 | 85.12 | -2.09% | 152,542 |
| Oct 2, 2026 | 87.70 | 88.26 | 86.12 | 86.94 | 86.94 | -0.51% | 139,630 |
| Oct 1, 2026 | 89.88 | 90.70 | 87.20 | 87.39 | 87.39 | -2.56% | 202,687 |
| Sep 30, 2026 | 88.59 | 91.00 | 87.12 | 89.69 | 89.69 | 1.93% | 755,804 |
| Sep 29, 2026 | 90.00 | 90.30 | 87.18 | 87.99 | 87.99 | -2.16% | 606,461 |
| Sep 28, 2026 | 90.81 | 90.81 | 88.70 | 89.93 | 89.93 | -0.38% | 87,076 |
| Sep 25, 2026 | 90.03 | 91.49 | 88.19 | 90.27 | 90.27 | 0.31% | 287,766 |
| Sep 24, 2026 | 91.05 | 91.78 | 89.52 | 89.99 | 89.99 | -1.80% | 274,352 |
| Sep 23, 2026 | 91.15 | 92.36 | 90.61 | 91.64 | 91.64 | 0.59% | 248,115 |
| Sep 22, 2026 | 91.53 | 91.95 | 90.21 | 91.10 | 91.10 | 0.26% | 296,367 |
| Sep 21, 2026 | 90.55 | 92.00 | 89.41 | 90.86 | 90.86 | 0.61% | 416,725 |
| Sep 18, 2026 | 90.19 | 92.00 | 86.80 | 90.31 | 90.31 | 0.16% | 146,525 |
| Sep 17, 2026 | 91.01 | 91.90 | 89.27 | 90.17 | 90.17 | -0.60% | 323,249 |
| Sep 16, 2026 | 90.05 | 92.00 | 89.52 | 90.71 | 90.71 | -0.61% | 114,211 |
| Sep 15, 2026 | 89.00 | 92.00 | 88.20 | 91.27 | 91.27 | 3.73% | 162,444 |
| Sep 14, 2026 | 88.70 | 90.00 | 87.00 | 87.99 | 87.99 | -2.43% | 132,780 |
| 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 |