Kohat Textile Mills Limited (PSX:KOHTM)
Pakistan · Delayed Price · Currency is PKR 48.02
-1.13 (-2.30%)
At close: Mar 19, 2026
Kohat Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 49.69 | 49.75 | 44.85 | 48.02 | 48.02 | -2.30% | 6,376 |
| Mar 18, 2026 | 46.00 | 50.00 | 46.00 | 49.15 | 49.15 | 5.49% | 21,965 |
| Mar 17, 2026 | 49.50 | 49.50 | 46.00 | 46.59 | 46.59 | -2.45% | 519 |
| Mar 16, 2026 | 44.14 | 47.89 | 44.14 | 47.76 | 47.76 | 2.05% | 1,131 |
| Mar 13, 2026 | 48.00 | 48.00 | 46.49 | 46.80 | 46.80 | -5.36% | 2,107 |
| Mar 12, 2026 | 50.00 | 50.00 | 46.52 | 49.45 | 49.45 | -0.24% | 31,822 |
| Mar 11, 2026 | 50.00 | 50.00 | 46.42 | 49.57 | 49.57 | -0.54% | 6,925 |
| Mar 10, 2026 | 51.58 | 51.58 | 42.53 | 49.84 | 49.84 | 6.29% | 6,703 |
| Mar 9, 2026 | 45.08 | 52.90 | 43.29 | 46.89 | 46.89 | -2.52% | 12,016 |
| Mar 6, 2026 | 51.00 | 51.00 | 46.04 | 48.10 | 48.10 | 2.49% | 36,994 |
| Mar 5, 2026 | 44.37 | 47.19 | 43.00 | 46.93 | 46.93 | 9.37% | 15,938 |
| Mar 4, 2026 | 43.90 | 44.20 | 40.00 | 42.91 | 42.91 | 3.67% | 13,322 |
| Mar 3, 2026 | 42.97 | 43.03 | 40.02 | 41.39 | 41.39 | -4.01% | 4,286 |
| Mar 2, 2026 | 45.00 | 50.00 | 43.12 | 43.12 | 43.12 | -10.00% | 33,909 |
| Feb 27, 2026 | 45.02 | 49.80 | 43.68 | 47.91 | 47.91 | -1.28% | 22,984 |
| Feb 26, 2026 | 47.00 | 49.90 | 44.00 | 48.53 | 48.53 | 0.54% | 14,938 |
| Feb 25, 2026 | 48.00 | 48.90 | 47.00 | 48.27 | 48.27 | -0.45% | 92,662 |
| Feb 24, 2026 | 49.47 | 49.47 | 46.00 | 48.49 | 48.49 | -1.06% | 11,514 |
| Feb 23, 2026 | 49.25 | 50.98 | 49.00 | 49.01 | 49.01 | -2.95% | 3,901 |
| Feb 20, 2026 | 51.50 | 51.89 | 49.00 | 50.50 | 50.50 | 0.14% | 27,726 |
| Feb 19, 2026 | 56.74 | 56.74 | 49.21 | 50.43 | 50.43 | -7.77% | 20,681 |
| Feb 18, 2026 | 52.00 | 55.00 | 52.00 | 54.68 | 54.68 | 7.05% | 12,825 |
| Feb 17, 2026 | 53.99 | 54.75 | 51.00 | 51.08 | 51.08 | -4.90% | 7,535 |
| Feb 16, 2026 | 56.00 | 57.35 | 52.21 | 53.71 | 53.71 | -6.40% | 37,379 |
| Feb 13, 2026 | 56.49 | 58.00 | 55.25 | 57.38 | 57.38 | 2.68% | 57,583 |
| Feb 12, 2026 | 56.74 | 56.74 | 55.00 | 55.88 | 55.88 | -0.50% | 41,893 |
| Feb 11, 2026 | 57.96 | 57.96 | 56.00 | 56.16 | 56.16 | -1.46% | 13,358 |
| Feb 10, 2026 | 59.00 | 59.00 | 56.01 | 56.99 | 56.99 | -2.46% | 78,314 |
| Feb 9, 2026 | 58.00 | 58.90 | 57.00 | 58.43 | 58.43 | -2.23% | 22,042 |
| Feb 6, 2026 | 57.00 | 62.00 | 56.75 | 59.76 | 59.76 | 4.84% | 28,591 |
| Feb 4, 2026 | 57.00 | 57.55 | 56.55 | 57.00 | 57.00 | 0.07% | 9,009 |
| Feb 3, 2026 | 57.90 | 57.90 | 56.50 | 56.96 | 56.96 | -0.07% | 8,246 |
| Feb 2, 2026 | 57.00 | 57.50 | 57.00 | 57.00 | 57.00 | 1.08% | 9,960 |
| Jan 30, 2026 | 57.99 | 57.99 | 56.00 | 56.39 | 56.39 | -0.39% | 8,527 |
| Jan 29, 2026 | 58.00 | 58.00 | 56.46 | 56.61 | 56.61 | -0.70% | 20,227 |
| Jan 28, 2026 | 57.90 | 57.90 | 57.00 | 57.01 | 57.01 | -0.61% | 2,675 |
| Jan 27, 2026 | 57.35 | 57.41 | 57.35 | 57.36 | 57.36 | -0.24% | 1,801 |
| Jan 26, 2026 | 57.00 | 57.99 | 57.00 | 57.50 | 57.50 | -0.03% | 8,106 |
| Jan 23, 2026 | 58.00 | 58.48 | 57.00 | 57.52 | 57.52 | -0.48% | 13,863 |
| Jan 22, 2026 | 58.00 | 58.77 | 57.00 | 57.80 | 57.80 | -0.34% | 9,284 |
| Jan 21, 2026 | 57.90 | 58.89 | 56.22 | 58.00 | 58.00 | - | 22,314 |
| Jan 20, 2026 | 58.15 | 59.25 | 57.80 | 58.00 | 58.00 | -1.69% | 14,825 |
| Jan 19, 2026 | 59.56 | 59.70 | 57.51 | 59.00 | 59.00 | -0.10% | 11,887 |
| Jan 16, 2026 | 58.50 | 59.95 | 58.00 | 59.06 | 59.06 | 1.77% | 11,496 |
| Jan 15, 2026 | 58.50 | 60.00 | 57.60 | 58.03 | 58.03 | 0.10% | 155,752 |
| Jan 14, 2026 | 58.55 | 58.55 | 57.51 | 57.97 | 57.97 | -0.99% | 23,968 |
| Jan 13, 2026 | 58.99 | 58.99 | 58.22 | 58.55 | 58.55 | -2.20% | 33,775 |
| Jan 12, 2026 | 59.00 | 60.00 | 56.11 | 59.87 | 59.87 | 0.69% | 64,539 |
| Jan 9, 2026 | 59.00 | 59.98 | 57.30 | 59.46 | 59.46 | -0.42% | 44,836 |
| Jan 8, 2026 | 60.50 | 60.50 | 58.21 | 59.71 | 59.71 | -1.44% | 35,185 |