Kohat Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	106.98	108.70	106.20	107.12	107.12	-2.72%	1,407,350
Jun 30, 2026	111.01	115.50	105.15	110.12	110.12	0.12%	2,876,951
Jun 29, 2026	105.00	116.61	104.12	109.99	109.99	3.75%	1,431,645
Jun 24, 2026	102.58	107.20	102.55	106.01	106.01	3.34%	982,854
Jun 23, 2026	102.62	103.90	101.70	102.58	102.58	-0.43%	1,412,905
Jun 22, 2026	104.26	105.80	101.90	103.02	103.02	-1.01%	1,030,880
Jun 19, 2026	105.10	105.97	101.00	104.07	104.07	-1.19%	911,159
Jun 18, 2026	105.00	107.00	103.00	105.32	105.32	0.69%	1,218,868
Jun 17, 2026	104.00	107.50	101.32	104.60	104.60	2.20%	1,164,034
Jun 16, 2026	104.50	105.00	101.50	102.35	102.35	-1.10%	1,712,173
Jun 15, 2026	100.00	104.57	100.00	103.49	103.49	8.65%	3,068,060
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