Kohat Textile Mills Limited (PSX:KOHTM)
Pakistan · Delayed Price · Currency is PKR 62.68
+0.46 (0.74%)
At close: Jul 31, 2025
Kohat Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 89.10 | 107.00 | 89.10 | 98.56 | 98.56 | 0.97% | 138,913 |
| Jun 18, 2025 | 108.65 | 113.00 | 97.39 | 97.61 | 97.61 | -9.80% | 339,016 |
| Jun 17, 2025 | 108.22 | 108.22 | 103.00 | 108.21 | 108.21 | 9.99% | 405,903 |
| Jun 16, 2025 | 96.95 | 98.38 | 91.85 | 98.38 | 98.38 | 10.00% | 99,221 |
| Jun 13, 2025 | 81.31 | 89.44 | 80.20 | 89.44 | 89.44 | 10.00% | 71,566 |
| Jun 12, 2025 | 73.92 | 81.31 | 68.55 | 81.31 | 81.31 | 10.00% | 206,507 |
| Jun 11, 2025 | 81.54 | 85.00 | 73.39 | 73.92 | 73.92 | -9.35% | 338,969 |
| Jun 10, 2025 | 86.50 | 90.00 | 80.00 | 81.54 | 81.54 | -5.68% | 173,056 |
| Jun 5, 2025 | 86.75 | 87.22 | 77.00 | 86.45 | 86.45 | 9.03% | 254,710 |
| Jun 4, 2025 | 65.46 | 79.29 | 65.01 | 79.29 | 79.29 | 10.00% | 502,277 |
| Jun 3, 2025 | 88.10 | 88.10 | 72.08 | 72.08 | 72.08 | -10.00% | 525,975 |
| Jun 2, 2025 | 80.09 | 80.09 | 65.53 | 80.09 | 80.09 | 10.00% | 301,600 |
| May 30, 2025 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | 10.00% | 47,201 |
| May 29, 2025 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | 10.00% | 74,266 |
| May 27, 2025 | 60.16 | 60.17 | 60.00 | 60.17 | 60.17 | 10.00% | 219,271 |
| May 26, 2025 | 54.50 | 54.70 | 52.50 | 54.70 | 54.70 | 9.99% | 160,758 |
| May 23, 2025 | 47.90 | 49.73 | 47.73 | 49.73 | 49.73 | 10.00% | 205,633 |
| May 22, 2025 | 45.21 | 45.21 | 42.20 | 45.21 | 45.21 | 10.00% | 203,543 |
| May 21, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 10.01% | 13,656 |