Kohat Cement Company Limited (PSX:KOHC)
Pakistan
· Delayed Price · Currency is PKR 103.67
-0.30 (-0.29%)
At close: Dec 5, 2025
Kohat Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 104.90 | 105.00 | 102.00 | 103.67 | 103.67 | -0.29% | 680,636 |
| Dec 4, 2025 | 102.01 | 105.85 | 102.01 | 103.97 | 103.97 | 2.42% | 1,667,364 |
| Dec 3, 2025 | 102.64 | 102.64 | 101.05 | 101.51 | 101.51 | -0.59% | 285,776 |
| Dec 2, 2025 | 102.45 | 103.65 | 101.49 | 102.11 | 102.11 | 0.18% | 545,511 |
| Dec 1, 2025 | 102.78 | 102.78 | 100.11 | 101.93 | 101.93 | 0.39% | 385,036 |
| Nov 28, 2025 | 99.51 | 102.90 | 99.51 | 101.53 | 101.53 | 1.26% | 770,191 |
| Nov 27, 2025 | 100.40 | 100.50 | 98.75 | 100.27 | 100.27 | -0.01% | 718,117 |
| Nov 26, 2025 | 100.02 | 100.49 | 98.40 | 100.28 | 100.28 | 0.31% | 197,055 |
| Nov 25, 2025 | 100.99 | 101.29 | 99.50 | 99.97 | 99.97 | -0.41% | 205,183 |
| Nov 24, 2025 | 101.40 | 101.98 | 99.80 | 100.38 | 100.38 | -1.17% | 219,821 |
| Nov 21, 2025 | 103.90 | 104.44 | 101.19 | 101.57 | 101.57 | -1.46% | 1,468,898 |
| Nov 20, 2025 | 101.00 | 104.65 | 101.00 | 103.07 | 103.07 | 2.79% | 1,184,819 |
| Nov 19, 2025 | 100.22 | 104.00 | 100.00 | 100.27 | 100.27 | -0.43% | 814,295 |
| Nov 18, 2025 | 103.40 | 103.40 | 100.20 | 100.70 | 100.70 | -2.75% | 618,108 |
| Nov 17, 2025 | 103.05 | 107.00 | 102.99 | 103.55 | 103.55 | 0.47% | 1,919,046 |
| Nov 14, 2025 | 99.80 | 105.00 | 97.00 | 103.07 | 103.07 | 4.33% | 1,672,788 |
| Nov 13, 2025 | 95.22 | 100.50 | 95.00 | 98.79 | 98.79 | 5.15% | 2,307,839 |
| Nov 12, 2025 | 94.01 | 94.95 | 93.02 | 93.95 | 93.95 | -0.05% | 203,421 |
| Nov 11, 2025 | 95.35 | 96.30 | 93.75 | 94.00 | 94.00 | -1.42% | 214,229 |
| Nov 10, 2025 | 94.44 | 96.75 | 94.16 | 95.35 | 95.35 | 0.95% | 331,031 |
| Nov 7, 2025 | 94.50 | 94.95 | 93.65 | 94.45 | 94.45 | 0.65% | 142,973 |
| Nov 6, 2025 | 95.00 | 95.00 | 93.00 | 93.84 | 93.84 | -0.29% | 210,245 |
| Nov 5, 2025 | 93.16 | 96.10 | 93.16 | 94.11 | 94.11 | -0.06% | 456,573 |
| Nov 4, 2025 | 96.30 | 96.36 | 93.99 | 94.17 | 94.17 | -2.11% | 533,062 |
| Nov 3, 2025 | 96.05 | 97.00 | 95.50 | 96.20 | 96.20 | 0.21% | 231,874 |
| Oct 31, 2025 | 95.00 | 97.00 | 94.11 | 96.00 | 96.00 | 1.98% | 700,417 |
| Oct 30, 2025 | 94.11 | 96.50 | 93.52 | 94.14 | 94.14 | 0.03% | 785,335 |
| Oct 29, 2025 | 97.00 | 97.00 | 93.93 | 94.11 | 94.11 | -2.67% | 840,307 |
| Oct 28, 2025 | 95.50 | 99.90 | 95.20 | 96.69 | 96.69 | 0.75% | 1,377,774 |
| Oct 27, 2025 | 97.49 | 98.39 | 95.03 | 95.97 | 95.97 | -1.26% | 739,542 |
| Oct 24, 2025 | 99.99 | 100.00 | 95.55 | 97.19 | 97.19 | -2.43% | 998,446 |
| Oct 23, 2025 | 101.00 | 101.44 | 99.50 | 99.61 | 99.61 | -1.39% | 827,341 |
| Oct 22, 2025 | 101.98 | 102.49 | 100.90 | 101.01 | 101.01 | -0.18% | 753,620 |
| Oct 21, 2025 | 102.90 | 103.00 | 100.63 | 101.19 | 101.19 | 0.94% | 568,746 |
| Oct 20, 2025 | 100.60 | 101.70 | 99.80 | 100.25 | 100.25 | 0.22% | 827,887 |
| Oct 17, 2025 | 101.03 | 101.91 | 99.85 | 100.03 | 100.03 | -1.11% | 675,887 |
| Oct 16, 2025 | 102.15 | 103.25 | 101.02 | 101.15 | 101.15 | -1.19% | 730,227 |
| Oct 15, 2025 | 103.01 | 103.99 | 102.00 | 102.37 | 102.37 | -0.38% | 460,009 |
| Oct 14, 2025 | 102.00 | 103.34 | 101.02 | 102.76 | 102.76 | 2.95% | 2,164,298 |
| Oct 13, 2025 | 100.71 | 101.96 | 98.21 | 99.82 | 99.82 | -2.65% | 1,218,110 |
| Oct 10, 2025 | 104.00 | 105.69 | 101.90 | 102.54 | 102.54 | -1.99% | 1,010,583 |
| Oct 9, 2025 | 103.80 | 105.69 | 102.01 | 104.62 | 104.62 | 1.57% | 965,228 |
| Oct 8, 2025 | 104.00 | 104.80 | 102.80 | 103.00 | 103.00 | -0.25% | 949,207 |
| Oct 7, 2025 | 105.35 | 106.89 | 102.80 | 103.26 | 103.26 | -1.74% | 932,458 |
| Oct 6, 2025 | 109.02 | 110.16 | 104.55 | 105.09 | 105.09 | -4.60% | 2,054,801 |
| Oct 3, 2025 | 108.52 | 112.00 | 107.90 | 110.16 | 110.16 | 1.84% | 3,230,260 |
| Oct 2, 2025 | 108.50 | 112.24 | 107.11 | 108.17 | 108.17 | 0.12% | 4,746,417 |
| Oct 1, 2025 | 107.00 | 110.50 | 105.10 | 108.04 | 108.04 | 1.85% | 5,425,959 |
| Sep 30, 2025 | 101.99 | 106.74 | 101.12 | 106.08 | 106.08 | 4.91% | 4,546,286 |
| Sep 29, 2025 | 101.48 | 102.00 | 101.00 | 101.12 | 101.12 | -0.31% | 880,272 |