Kohat Textile Mills Limited (PSX:KOHTM)
Pakistan · Delayed Price · Currency is PKR 115.95
-10.62 (-8.39%)
At close: Aug 17, 2026
Kohat Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 127.00 | 128.95 | 114.00 | 115.95 | 115.95 | -8.39% | 209,312 |
| Aug 13, 2026 | 129.51 | 130.50 | 126.00 | 126.57 | 126.57 | -2.27% | 61,905 |
| Aug 12, 2026 | 135.69 | 137.99 | 129.00 | 129.51 | 129.51 | -3.43% | 132,112 |
| Aug 11, 2026 | 132.00 | 138.84 | 127.00 | 134.11 | 134.11 | 6.09% | 549,066 |
| Aug 10, 2026 | 114.92 | 126.41 | 114.92 | 126.41 | 126.41 | 10.00% | 259,759 |
| Aug 7, 2026 | 115.00 | 115.90 | 113.00 | 114.92 | 114.92 | -1.73% | 35,447 |
| Aug 6, 2026 | 116.00 | 118.00 | 113.00 | 116.94 | 116.94 | 1.55% | 53,226 |
| Aug 5, 2026 | 118.98 | 119.48 | 109.10 | 115.15 | 115.15 | -1.51% | 335,912 |
| Aug 4, 2026 | 122.34 | 122.94 | 116.10 | 116.92 | 116.92 | -4.43% | 85,896 |
| Aug 3, 2026 | 124.10 | 127.85 | 121.00 | 122.34 | 122.34 | -1.22% | 62,444 |
| Jul 31, 2026 | 126.29 | 129.00 | 121.80 | 123.85 | 123.85 | 0.64% | 144,358 |
| Jul 30, 2026 | 130.78 | 132.90 | 120.10 | 123.06 | 123.06 | -5.90% | 155,799 |
| Jul 29, 2026 | 128.79 | 133.50 | 126.90 | 130.78 | 130.78 | 1.55% | 63,277 |
| Jul 28, 2026 | 132.02 | 133.39 | 128.00 | 128.79 | 128.79 | -2.08% | 144,695 |
| Jul 27, 2026 | 133.00 | 136.00 | 130.11 | 131.53 | 131.53 | -0.03% | 257,696 |
| Jul 24, 2026 | 140.00 | 140.00 | 130.00 | 131.57 | 131.57 | -2.24% | 151,847 |
| Jul 23, 2026 | 133.69 | 142.00 | 132.53 | 134.58 | 134.58 | 0.64% | 144,439 |
| Jul 22, 2026 | 135.00 | 141.00 | 132.05 | 133.73 | 133.73 | -1.73% | 103,276 |
| Jul 21, 2026 | 139.98 | 141.69 | 135.50 | 136.08 | 136.08 | -2.10% | 72,886 |
| Jul 20, 2026 | 135.35 | 143.99 | 126.22 | 139.00 | 139.00 | 2.66% | 227,736 |
| Jul 17, 2026 | 138.00 | 141.00 | 135.10 | 135.40 | 135.40 | -1.93% | 75,802 |
| Jul 16, 2026 | 137.12 | 141.00 | 126.50 | 138.07 | 138.07 | 1.08% | 380,399 |
| Jul 15, 2026 | 141.88 | 142.65 | 135.00 | 136.60 | 136.60 | -1.07% | 172,189 |
| Jul 14, 2026 | 144.90 | 146.99 | 137.00 | 138.08 | 138.08 | -5.79% | 121,194 |
| Jul 13, 2026 | 152.39 | 152.39 | 144.51 | 146.56 | 146.56 | -3.83% | 146,423 |
| Jul 10, 2026 | 155.80 | 158.58 | 150.10 | 152.39 | 152.39 | -1.47% | 280,854 |
| Jul 9, 2026 | 142.10 | 155.88 | 140.00 | 154.67 | 154.67 | 9.15% | 720,745 |
| Jul 8, 2026 | 150.10 | 152.00 | 136.84 | 141.71 | 141.71 | -6.11% | 264,341 |
| Jul 7, 2026 | 151.23 | 161.98 | 144.00 | 150.93 | 150.93 | -0.20% | 1,220,722 |
| Jul 6, 2026 | 164.88 | 164.90 | 150.00 | 151.23 | 151.23 | -7.06% | 686,395 |
| Jul 3, 2026 | 171.08 | 171.08 | 162.00 | 162.72 | 162.72 | -4.89% | 586,573 |
| Jul 2, 2026 | 161.43 | 175.00 | 153.00 | 171.08 | 171.08 | 5.98% | 1,199,626 |
| Jul 1, 2026 | 173.00 | 175.00 | 158.22 | 161.43 | 161.43 | -6.40% | 727,969 |
| Jun 30, 2026 | 195.95 | 210.00 | 172.36 | 172.47 | 172.47 | -9.94% | 1,982,152 |
| Jun 29, 2026 | 178.49 | 191.51 | 178.49 | 191.51 | 191.51 | 10.00% | 291,345 |
| Jun 24, 2026 | 157.98 | 174.10 | 156.15 | 174.10 | 174.10 | 10.00% | 992,894 |
| Jun 23, 2026 | 189.24 | 193.45 | 158.27 | 158.27 | 158.27 | -10.00% | 1,412,782 |
| Jun 22, 2026 | 175.85 | 175.86 | 167.32 | 175.86 | 175.86 | 10.00% | 426,482 |
| Jun 19, 2026 | 150.11 | 159.87 | 150.11 | 159.87 | 159.87 | 10.00% | 516,047 |
| Jun 18, 2026 | 137.00 | 145.34 | 135.00 | 145.34 | 145.34 | 10.00% | 800,624 |
| Jun 17, 2026 | 110.00 | 132.28 | 110.00 | 132.13 | 132.13 | 9.88% | 2,166,611 |
| Jun 16, 2026 | 135.10 | 146.97 | 120.25 | 120.25 | 120.25 | -10.00% | 1,060,655 |
| Jun 15, 2026 | 121.00 | 133.61 | 113.00 | 133.61 | 133.61 | 10.00% | 1,167,368 |
| Jun 12, 2026 | 141.00 | 143.90 | 121.46 | 121.46 | 121.46 | -10.00% | 1,650,416 |
| Jun 11, 2026 | 126.50 | 134.95 | 125.50 | 134.95 | 134.95 | 10.00% | 970,412 |
| Jun 10, 2026 | 113.00 | 122.68 | 111.00 | 122.68 | 122.68 | 10.00% | 685,185 |
| Jun 9, 2026 | 112.00 | 117.50 | 106.20 | 111.53 | 111.53 | 1.59% | 2,131,771 |
| Jun 8, 2026 | 100.00 | 109.78 | 98.20 | 109.78 | 109.78 | 10.00% | 904,191 |
| Jun 5, 2026 | 93.97 | 99.80 | 90.00 | 99.80 | 99.80 | 10.00% | 1,560,328 |
| Jun 4, 2026 | 84.30 | 90.73 | 74.23 | 90.73 | 90.73 | 10.00% | 2,150,613 |