Kohat Textile Mills Limited (PSX:KOHTM)
Pakistan · Delayed Price · Currency is PKR 63.49
+0.33 (0.52%)
At close: Sep 2, 2025
Kohat Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 63.00 | 64.00 | 62.05 | 63.19 | 63.19 | 0.64% | 36,057 |
| Aug 28, 2025 | 62.70 | 64.90 | 61.55 | 62.79 | 62.79 | -2.89% | 63,868 |
| Aug 27, 2025 | 61.00 | 66.48 | 61.00 | 64.66 | 64.66 | 6.63% | 185,440 |
| Aug 26, 2025 | 62.20 | 62.20 | 60.11 | 60.64 | 60.64 | -2.56% | 49,891 |
| Aug 25, 2025 | 63.00 | 63.00 | 62.00 | 62.23 | 62.23 | -1.22% | 37,222 |
| Aug 22, 2025 | 63.90 | 64.50 | 62.65 | 63.00 | 63.00 | -0.94% | 35,128 |
| Aug 21, 2025 | 64.80 | 66.99 | 62.14 | 63.60 | 63.60 | -1.26% | 73,604 |
| Aug 20, 2025 | 63.81 | 67.15 | 63.50 | 64.41 | 64.41 | 0.94% | 235,424 |
| Aug 19, 2025 | 58.01 | 63.81 | 58.01 | 63.81 | 63.81 | 10.00% | 313,675 |
| Aug 18, 2025 | 59.05 | 60.00 | 56.51 | 58.01 | 58.01 | -2.96% | 117,384 |
| Aug 15, 2025 | 60.00 | 60.99 | 59.60 | 59.78 | 59.78 | -0.70% | 164,913 |
| Aug 13, 2025 | 61.40 | 61.40 | 60.02 | 60.20 | 60.20 | -1.26% | 39,822 |
| Aug 12, 2025 | 61.90 | 61.95 | 60.88 | 60.97 | 60.97 | -1.01% | 38,256 |
| Aug 11, 2025 | 62.80 | 62.80 | 61.50 | 61.59 | 61.59 | -1.33% | 32,871 |
| Aug 8, 2025 | 64.50 | 64.50 | 62.00 | 62.42 | 62.42 | 0.79% | 89,454 |
| Aug 7, 2025 | 64.01 | 64.01 | 61.48 | 61.93 | 61.93 | 0.98% | 91,378 |
| Aug 6, 2025 | 62.55 | 62.75 | 61.00 | 61.33 | 61.33 | -1.78% | 19,785 |
| Aug 5, 2025 | 59.90 | 62.65 | 58.04 | 62.44 | 62.44 | 5.79% | 98,602 |
| Aug 4, 2025 | 61.00 | 61.20 | 58.51 | 59.02 | 59.02 | -3.37% | 76,381 |
| Aug 1, 2025 | 62.11 | 63.48 | 60.12 | 61.08 | 61.08 | -2.55% | 34,655 |
| Jul 31, 2025 | 63.50 | 63.94 | 62.23 | 62.68 | 62.68 | 0.74% | 28,588 |
| Jul 30, 2025 | 63.75 | 63.75 | 61.10 | 62.22 | 62.22 | -0.89% | 28,320 |
| Jul 29, 2025 | 64.98 | 65.98 | 62.20 | 62.78 | 62.78 | -1.80% | 49,889 |
| Jul 28, 2025 | 63.74 | 66.48 | 63.53 | 63.93 | 63.93 | 0.30% | 72,617 |
| Jul 25, 2025 | 64.51 | 64.59 | 63.50 | 63.74 | 63.74 | -0.11% | 28,147 |
| Jul 24, 2025 | 67.10 | 67.20 | 63.00 | 63.81 | 63.81 | -4.79% | 78,914 |
| Jul 23, 2025 | 68.88 | 68.98 | 66.00 | 67.02 | 67.02 | -1.46% | 116,864 |
| Jul 22, 2025 | 65.45 | 69.00 | 64.05 | 68.01 | 68.01 | 6.90% | 347,546 |
| Jul 21, 2025 | 63.20 | 65.00 | 60.00 | 63.62 | 63.62 | 0.66% | 160,887 |
| Jul 18, 2025 | 70.00 | 70.00 | 62.80 | 63.20 | 63.20 | -9.38% | 342,657 |
| Jul 17, 2025 | 77.83 | 83.60 | 68.40 | 69.74 | 69.74 | -8.24% | 2,945,067 |
| Jul 16, 2025 | 76.12 | 78.98 | 72.00 | 76.00 | 76.00 | -0.16% | 32,369 |
| Jul 15, 2025 | 80.79 | 81.90 | 75.00 | 76.12 | 76.12 | -4.79% | 68,651 |
| Jul 14, 2025 | 81.98 | 85.69 | 79.50 | 79.95 | 79.95 | -0.97% | 104,714 |
| Jul 11, 2025 | 85.30 | 93.00 | 80.40 | 80.73 | 80.73 | -7.77% | 395,108 |
| Jul 10, 2025 | 85.10 | 92.00 | 85.01 | 87.53 | 87.53 | 3.09% | 553,287 |
| Jul 9, 2025 | 81.50 | 89.09 | 80.64 | 84.91 | 84.91 | 4.84% | 786,519 |
| Jul 8, 2025 | 82.00 | 84.90 | 79.00 | 80.99 | 80.99 | -0.64% | 129,174 |
| Jul 7, 2025 | 87.98 | 87.98 | 81.00 | 81.51 | 81.51 | -2.76% | 65,562 |
| Jul 4, 2025 | 93.95 | 93.95 | 82.00 | 83.82 | 83.82 | -4.71% | 190,160 |
| Jul 3, 2025 | 82.00 | 97.26 | 82.00 | 87.96 | 87.96 | -0.52% | 202,790 |
| Jul 2, 2025 | 86.90 | 90.00 | 80.31 | 88.42 | 88.42 | 2.18% | 109,927 |
| Jul 1, 2025 | 87.90 | 91.51 | 83.00 | 86.53 | 86.53 | 4.01% | 119,559 |
| Jun 30, 2025 | 86.80 | 88.50 | 78.26 | 83.19 | 83.19 | -2.72% | 60,905 |
| Jun 27, 2025 | 88.50 | 90.00 | 85.00 | 85.52 | 85.52 | -1.42% | 33,521 |
| Jun 26, 2025 | 93.82 | 93.82 | 84.99 | 86.75 | 86.75 | -4.97% | 105,234 |
| Jun 25, 2025 | 86.50 | 91.43 | 83.99 | 91.29 | 91.29 | 9.83% | 265,924 |
| Jun 24, 2025 | 82.00 | 87.00 | 76.03 | 83.12 | 83.12 | 4.12% | 74,270 |
| Jun 23, 2025 | 82.18 | 88.43 | 79.83 | 79.83 | 79.83 | -10.00% | 150,825 |
| Jun 20, 2025 | 98.56 | 98.56 | 88.70 | 88.70 | 88.70 | -10.00% | 313,066 |