Kohat Cement Company Limited (PSX:KOHC)
Pakistan · Delayed Price · Currency is PKR 78.40
-2.70 (-3.33%)
At close: May 4, 2026
Kohat Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 78.00 | 79.00 | 75.00 | 75.85 | 75.85 | -4.06% | 536,778 |
| Mar 27, 2026 | 81.50 | 81.50 | 78.56 | 79.06 | 79.06 | -2.80% | 553,165 |
| Mar 26, 2026 | 84.25 | 84.25 | 79.85 | 81.34 | 81.34 | -4.44% | 855,522 |
| Mar 25, 2026 | 81.97 | 86.00 | 80.30 | 85.12 | 85.12 | 6.33% | 1,303,248 |
| Mar 24, 2026 | 86.05 | 87.84 | 79.65 | 80.05 | 80.05 | -4.79% | 1,292,553 |
| Mar 19, 2026 | 83.72 | 87.00 | 79.55 | 84.08 | 84.08 | -0.76% | 782,462 |
| Mar 18, 2026 | 79.75 | 86.00 | 79.75 | 84.72 | 84.72 | 6.23% | 486,542 |
| Mar 17, 2026 | 78.51 | 80.90 | 78.00 | 79.75 | 79.75 | 1.72% | 262,344 |
| Mar 16, 2026 | 78.01 | 80.00 | 77.55 | 78.40 | 78.40 | -1.41% | 429,855 |
| Mar 13, 2026 | 78.98 | 80.80 | 76.50 | 79.52 | 79.52 | 2.04% | 657,256 |
| Mar 12, 2026 | 79.99 | 80.99 | 75.90 | 77.93 | 77.93 | -3.67% | 802,133 |
| Mar 11, 2026 | 83.50 | 84.80 | 80.02 | 80.90 | 80.90 | -0.28% | 539,398 |
| Mar 10, 2026 | 80.10 | 82.00 | 78.80 | 81.13 | 81.13 | 7.69% | 1,133,286 |
| Mar 9, 2026 | 75.34 | 76.98 | 75.34 | 75.34 | 75.34 | -10.00% | 515,444 |
| Mar 6, 2026 | 85.00 | 85.00 | 82.16 | 83.71 | 83.71 | -2.45% | 174,472 |
| Mar 5, 2026 | 84.20 | 86.90 | 84.20 | 85.81 | 85.81 | -0.02% | 428,133 |
| Mar 4, 2026 | 89.84 | 89.84 | 84.51 | 85.83 | 85.83 | -4.57% | 407,667 |
| Mar 3, 2026 | 82.00 | 96.99 | 80.00 | 89.94 | 89.94 | 1.88% | 2,144,050 |
| Mar 2, 2026 | 88.28 | 89.99 | 88.28 | 88.28 | 88.28 | -10.00% | 563,355 |
| Feb 27, 2026 | 95.00 | 102.00 | 91.99 | 98.09 | 98.09 | 1.28% | 547,780 |
| Feb 26, 2026 | 92.50 | 99.90 | 89.50 | 96.85 | 96.85 | 3.61% | 1,651,859 |
| Feb 25, 2026 | 94.00 | 96.00 | 92.29 | 93.48 | 93.48 | -0.53% | 583,145 |
| Feb 24, 2026 | 97.66 | 100.05 | 92.02 | 93.98 | 93.98 | -3.77% | 1,005,310 |
| Feb 23, 2026 | 102.00 | 102.95 | 95.78 | 97.66 | 97.66 | -4.27% | 676,108 |
| Feb 20, 2026 | 97.55 | 102.90 | 97.50 | 102.02 | 102.02 | 1.08% | 451,459 |
| Feb 19, 2026 | 106.38 | 106.38 | 100.26 | 100.93 | 100.93 | -5.12% | 257,140 |