Kohat Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	88.10	92.70	88.10	92.12	92.12	4.56%	1,057,042
Nov 3, 2026	86.15	88.69	86.00	88.10	88.10	3.66%	823,167
Nov 2, 2026	86.00	86.24	84.00	84.99	84.99	-1.36%	124,479
Oct 30, 2026	86.61	86.61	85.00	86.16	86.16	-0.92%	726,832
Oct 29, 2026	83.91	87.80	82.00	86.96	86.96	3.63%	440,885
Oct 28, 2026	83.00	84.80	82.00	83.91	83.91	0.83%	267,534
Oct 27, 2026	80.50	83.78	80.40	83.22	83.22	3.56%	358,066
Oct 26, 2026	79.75	81.40	77.69	80.36	80.36	0.80%	380,850
Oct 23, 2026	82.47	82.47	79.50	79.72	79.72	-1.70%	183,657
Oct 22, 2026	82.07	82.47	80.00	81.10	81.10	-1.18%	96,447
Oct 21, 2026	82.49	82.75	81.13	82.07	82.07	0.24%	55,965
Oct 20, 2026	82.51	83.30	81.50	81.87	81.87	-0.68%	370,923
Oct 19, 2026	83.01	83.50	82.10	82.43	82.43	-1.07%	70,950
Oct 16, 2026	83.51	84.21	82.90	83.32	83.32	-0.55%	106,124
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