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 |
| Sep 26, 2025 | 101.80 | 103.63 | 101.00 | 101.43 | 101.43 | 0.40% | 2,121,822 |
| Sep 25, 2025 | 101.40 | 102.50 | 100.80 | 101.03 | 101.03 | 0.17% | 674,196 |
| Sep 24, 2025 | 101.43 | 102.10 | 100.75 | 100.86 | 100.86 | -0.56% | 512,824 |
| Sep 23, 2025 | 101.98 | 102.50 | 101.00 | 101.43 | 101.43 | -0.54% | 275,304 |
| Sep 22, 2025 | 102.28 | 102.30 | 101.30 | 101.98 | 101.98 | 0.44% | 440,134 |
| Sep 19, 2025 | 102.30 | 102.99 | 101.20 | 101.53 | 101.53 | -0.75% | 526,414 |
| Sep 18, 2025 | 102.45 | 103.24 | 101.20 | 102.30 | 102.30 | 1.44% | 803,216 |
| Sep 17, 2025 | 102.50 | 103.00 | 100.00 | 100.85 | 100.85 | -1.03% | 1,287,435 |
| Sep 16, 2025 | 101.60 | 102.98 | 101.31 | 101.90 | 101.90 | 0.32% | 515,988 |
| Sep 15, 2025 | 101.40 | 102.00 | 100.75 | 101.57 | 101.57 | 0.01% | 562,361 |
| Sep 12, 2025 | 102.99 | 102.99 | 101.40 | 101.56 | 101.56 | -0.59% | 486,036 |
| Sep 11, 2025 | 102.50 | 105.00 | 101.80 | 102.16 | 102.16 | -0.15% | 1,150,660 |
| Sep 10, 2025 | 102.40 | 103.60 | 101.00 | 102.31 | 102.31 | -0.07% | 818,045 |
| Sep 9, 2025 | 103.70 | 104.00 | 102.00 | 102.38 | 102.38 | -1.27% | 1,049,807 |
| Sep 8, 2025 | 104.20 | 109.00 | 103.25 | 103.70 | 103.70 | 0.08% | 5,704,917 |
| Sep 5, 2025 | 103.50 | 104.90 | 102.50 | 103.62 | 103.62 | 0.59% | 1,128,206 |
| Sep 4, 2025 | 102.01 | 105.40 | 102.00 | 103.01 | 103.01 | 0.47% | 1,449,138 |
| Sep 3, 2025 | 103.95 | 105.50 | 102.10 | 102.53 | 102.53 | -1.05% | 765,533 |
| Sep 2, 2025 | 106.00 | 106.00 | 103.45 | 103.62 | 103.62 | -1.90% | 482,877 |
| Sep 1, 2025 | 104.90 | 106.00 | 103.50 | 105.63 | 105.63 | 1.62% | 967,340 |
| Aug 29, 2025 | 100.01 | 105.00 | 99.30 | 103.95 | 103.95 | 4.61% | 1,708,720 |
| Aug 28, 2025 | 99.20 | 100.51 | 98.10 | 99.37 | 99.37 | 0.71% | 482,979 |
| Aug 27, 2025 | 105.79 | 108.49 | 98.41 | 98.67 | 98.67 | -5.69% | 2,023,504 |
| Aug 26, 2025 | 108.00 | 108.00 | 104.00 | 104.62 | 104.62 | -3.29% | 817,313 |
| Aug 25, 2025 | 114.00 | 114.00 | 107.75 | 108.18 | 108.18 | -1.65% | 2,121,790 |
| Aug 22, 2025 | 107.00 | 113.60 | 107.00 | 110.00 | 110.00 | 2.77% | 1,013,465 |
| Aug 21, 2025 | 108.02 | 109.42 | 105.00 | 107.03 | 107.03 | -0.36% | 911,360 |
| Aug 20, 2025 | 103.38 | 108.00 | 103.00 | 107.42 | 107.42 | 4.65% | 1,697,665 |
| Aug 19, 2025 | 98.68 | 104.85 | 98.00 | 102.65 | 102.65 | 4.02% | 2,002,090 |
| Aug 18, 2025 | 94.00 | 99.40 | 94.00 | 98.68 | 98.68 | 5.59% | 1,444,990 |
| Aug 15, 2025 | 93.60 | 94.20 | 93.40 | 93.45 | 93.45 | -0.06% | 337,320 |
| Aug 13, 2025 | 92.20 | 94.56 | 92.00 | 93.50 | 93.50 | 1.41% | 661,260 |
| Aug 12, 2025 | 92.00 | 92.87 | 91.70 | 92.21 | 92.21 | 0.70% | 546,160 |
| Aug 11, 2025 | 91.72 | 92.40 | 90.00 | 91.56 | 91.56 | 0.07% | 343,190 |
| Aug 8, 2025 | 92.00 | 92.60 | 90.20 | 91.50 | 91.50 | -0.35% | 5,554,150 |
| Aug 7, 2025 | 90.42 | 93.00 | 90.00 | 91.82 | 91.82 | 0.72% | 641,240 |
| Aug 6, 2025 | 91.45 | 92.71 | 88.20 | 91.16 | 91.16 | -0.31% | 1,442,870 |
| Aug 5, 2025 | 90.04 | 93.60 | 89.20 | 91.45 | 91.45 | 1.56% | 1,181,815 |
| Aug 4, 2025 | 88.00 | 91.00 | 86.40 | 90.04 | 90.04 | 2.66% | 1,143,755 |
| Aug 1, 2025 | 87.27 | 89.00 | 86.20 | 87.70 | 87.70 | 1.18% | 1,783,035 |
| Jul 31, 2025 | 87.06 | 87.39 | 84.24 | 86.68 | 86.68 | -0.43% | 184,260 |
| Jul 30, 2025 | 87.40 | 88.40 | 86.95 | 87.06 | 87.06 | -0.23% | 357,050 |
| Jul 29, 2025 | 87.20 | 88.57 | 87.00 | 87.26 | 87.26 | -1.15% | 766,245 |
| Jul 28, 2025 | 84.67 | 91.00 | 84.60 | 88.27 | 88.27 | 4.25% | 2,097,950 |
| Jul 25, 2025 | 84.40 | 84.90 | 83.91 | 84.67 | 84.67 | 0.57% | 629,050 |
| Jul 24, 2025 | 85.20 | 85.40 | 84.00 | 84.20 | 84.20 | -0.04% | 1,389,825 |
| Jul 23, 2025 | 85.15 | 85.80 | 84.00 | 84.23 | 84.23 | -0.41% | 1,187,755 |
| Jul 22, 2025 | 85.80 | 86.80 | 84.40 | 84.57 | 84.57 | -0.58% | 397,615 |
| Jul 21, 2025 | 84.20 | 86.56 | 84.20 | 85.07 | 85.07 | 1.04% | 343,975 |
| Jul 18, 2025 | 86.40 | 87.80 | 84.00 | 84.19 | 84.19 | -2.52% | 1,205,945 |