Kohat Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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