Kohat Textile Mills Limited (PSX:KOHTM)
Pakistan · Delayed Price · Currency is PKR 53.60
-1.27 (-2.31%)
At close: May 22, 2026
Kohat Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 54.70 | 54.70 | 53.00 | 53.60 | 53.60 | -2.31% | 9,977 |
| May 21, 2026 | 55.00 | 55.00 | 52.75 | 54.87 | 54.87 | 3.41% | 81,048 |
| May 20, 2026 | 53.51 | 54.69 | 52.55 | 53.06 | 53.06 | -3.02% | 41,228 |
| May 19, 2026 | 54.99 | 54.99 | 52.50 | 54.71 | 54.71 | 2.30% | 66,441 |
| May 18, 2026 | 53.00 | 54.81 | 52.50 | 53.48 | 53.48 | -2.41% | 33,962 |
| May 15, 2026 | 54.50 | 55.90 | 53.80 | 54.80 | 54.80 | -3.33% | 27,174 |
| May 14, 2026 | 56.50 | 56.99 | 54.15 | 56.69 | 56.69 | 0.55% | 38,339 |
| May 13, 2026 | 54.00 | 57.40 | 54.00 | 56.38 | 56.38 | 2.32% | 15,927 |
| May 12, 2026 | 57.15 | 60.40 | 54.75 | 55.10 | 55.10 | -3.30% | 60,265 |
| May 11, 2026 | 54.00 | 58.00 | 53.99 | 56.98 | 56.98 | 4.55% | 260,875 |
| May 8, 2026 | 54.02 | 54.94 | 53.40 | 54.50 | 54.50 | -0.11% | 30,874 |
| May 7, 2026 | 56.00 | 56.70 | 53.25 | 54.56 | 54.56 | -0.93% | 113,325 |
| May 6, 2026 | 54.00 | 55.90 | 52.85 | 55.07 | 55.07 | 3.03% | 128,687 |
| May 5, 2026 | 51.70 | 53.80 | 50.00 | 53.45 | 53.45 | 3.23% | 67,870 |
| May 4, 2026 | 55.99 | 56.15 | 49.00 | 51.78 | 51.78 | -4.38% | 125,503 |
| Apr 30, 2026 | 54.01 | 55.00 | 50.36 | 54.15 | 54.15 | -3.22% | 164,074 |
| Apr 29, 2026 | 56.00 | 60.02 | 55.00 | 55.95 | 55.95 | 2.55% | 640,226 |
| Apr 28, 2026 | 54.80 | 56.00 | 53.11 | 54.56 | 54.56 | 0.24% | 108,361 |
| Apr 27, 2026 | 54.60 | 56.00 | 53.50 | 54.43 | 54.43 | -0.20% | 45,504 |
| Apr 24, 2026 | 51.50 | 56.00 | 50.48 | 54.54 | 54.54 | 3.87% | 66,557 |
| Apr 23, 2026 | 53.75 | 54.02 | 51.00 | 52.51 | 52.51 | -3.49% | 94,451 |
| Apr 22, 2026 | 53.25 | 55.50 | 53.00 | 54.41 | 54.41 | 2.18% | 60,175 |
| Apr 21, 2026 | 52.20 | 54.75 | 50.00 | 53.25 | 53.25 | 6.78% | 489,185 |
| Apr 20, 2026 | 51.00 | 51.90 | 49.00 | 49.87 | 49.87 | -2.06% | 29,550 |
| Apr 17, 2026 | 51.89 | 51.89 | 50.00 | 50.92 | 50.92 | 0.71% | 43,555 |
| Apr 16, 2026 | 51.50 | 54.80 | 50.51 | 50.56 | 50.56 | -0.86% | 68,831 |
| Apr 15, 2026 | 51.46 | 51.51 | 49.00 | 51.00 | 51.00 | 2.99% | 66,783 |
| Apr 14, 2026 | 49.98 | 51.70 | 48.00 | 49.52 | 49.52 | 0.81% | 24,380 |
| Apr 13, 2026 | 49.51 | 50.00 | 48.00 | 49.12 | 49.12 | -4.49% | 9,174 |
| Apr 10, 2026 | 49.00 | 51.60 | 49.00 | 51.43 | 51.43 | 1.12% | 50,439 |
| Apr 9, 2026 | 50.00 | 51.88 | 48.11 | 50.86 | 50.86 | 2.23% | 9,401 |
| Apr 8, 2026 | 49.98 | 51.20 | 46.00 | 49.75 | 49.75 | 6.01% | 161,507 |
| Apr 7, 2026 | 46.11 | 47.70 | 44.00 | 46.93 | 46.93 | -2.21% | 850 |
| Apr 6, 2026 | 49.38 | 49.44 | 45.00 | 47.99 | 47.99 | 0.48% | 3,512 |
| Apr 3, 2026 | 44.50 | 48.40 | 44.00 | 47.76 | 47.76 | 2.49% | 3,669 |
| Apr 2, 2026 | 47.00 | 47.00 | 45.22 | 46.60 | 46.60 | -2.10% | 3,009 |
| Apr 1, 2026 | 48.99 | 48.99 | 45.00 | 47.60 | 47.60 | 1.26% | 8,245 |
| Mar 31, 2026 | 54.98 | 54.98 | 46.73 | 47.01 | 47.01 | -9.46% | 32,229 |
| Mar 30, 2026 | 50.00 | 52.29 | 47.90 | 51.92 | 51.92 | -1.82% | 15,541 |
| Mar 27, 2026 | 48.50 | 53.44 | 46.02 | 52.88 | 52.88 | 8.85% | 11,779 |
| Mar 26, 2026 | 49.70 | 49.70 | 46.03 | 48.58 | 48.58 | 0.06% | 6,551 |
| Mar 25, 2026 | 48.50 | 49.00 | 47.50 | 48.55 | 48.55 | 0.33% | 30,245 |
| Mar 24, 2026 | 50.00 | 50.49 | 45.05 | 48.39 | 48.39 | 0.77% | 3,174 |
| 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 |