Kohat Cement Company Limited (PSX:KOHC)
Pakistan
· Delayed Price · Currency is PKR 75.34
-8.37 (-10.00%)
At close: Mar 9, 2026
Kohat Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 75.34 | 76.98 | 75.34 | 75.34 | 75.34 | -10.00% | 515,444 |
| Mar 6, 2026 | 85.00 | 85.00 | 82.16 | 83.71 | 83.71 | -2.45% | 174,472 |
| Mar 5, 2026 | 84.20 | 86.90 | 84.20 | 85.81 | 85.81 | -0.02% | 428,133 |
| Mar 4, 2026 | 89.84 | 89.84 | 84.51 | 85.83 | 85.83 | -4.57% | 407,667 |
| Mar 3, 2026 | 82.00 | 96.99 | 80.00 | 89.94 | 89.94 | 1.88% | 2,144,050 |
| Mar 2, 2026 | 88.28 | 89.99 | 88.28 | 88.28 | 88.28 | -10.00% | 563,355 |
| Feb 27, 2026 | 95.00 | 102.00 | 91.99 | 98.09 | 98.09 | 1.28% | 547,780 |
| Feb 26, 2026 | 92.50 | 99.90 | 89.50 | 96.85 | 96.85 | 3.61% | 1,651,859 |
| Feb 25, 2026 | 94.00 | 96.00 | 92.29 | 93.48 | 93.48 | -0.53% | 583,145 |
| Feb 24, 2026 | 97.66 | 100.05 | 92.02 | 93.98 | 93.98 | -3.77% | 1,005,310 |
| Feb 23, 2026 | 102.00 | 102.95 | 95.78 | 97.66 | 97.66 | -4.27% | 676,108 |
| Feb 20, 2026 | 97.55 | 102.90 | 97.50 | 102.02 | 102.02 | 1.08% | 451,459 |
| Feb 19, 2026 | 106.38 | 106.38 | 100.26 | 100.93 | 100.93 | -5.12% | 257,140 |
| Feb 18, 2026 | 103.00 | 107.90 | 103.00 | 106.38 | 106.38 | 3.26% | 903,694 |
| Feb 17, 2026 | 99.02 | 104.01 | 96.50 | 103.02 | 103.02 | 2.99% | 1,872,175 |
| Feb 16, 2026 | 103.50 | 104.00 | 98.58 | 100.03 | 100.03 | -3.01% | 669,052 |
| Feb 13, 2026 | 103.00 | 104.30 | 102.00 | 103.13 | 103.13 | 0.46% | 177,765 |
| Feb 12, 2026 | 105.15 | 105.98 | 99.99 | 102.66 | 102.66 | -2.29% | 644,774 |
| Feb 11, 2026 | 104.00 | 107.05 | 103.86 | 105.07 | 105.07 | 1.17% | 455,150 |
| Feb 10, 2026 | 105.00 | 105.00 | 103.61 | 103.86 | 103.86 | -0.25% | 105,954 |
| Feb 9, 2026 | 105.15 | 106.36 | 103.81 | 104.12 | 104.12 | -0.82% | 335,194 |
| Feb 6, 2026 | 109.00 | 109.00 | 104.55 | 104.98 | 104.98 | -3.37% | 691,705 |
| Feb 4, 2026 | 108.00 | 109.00 | 107.50 | 108.64 | 108.64 | 0.66% | 288,947 |
| Feb 3, 2026 | 107.32 | 108.50 | 106.89 | 107.93 | 107.93 | 0.57% | 230,790 |
| Feb 2, 2026 | 107.29 | 108.50 | 106.15 | 107.32 | 107.32 | -0.44% | 413,678 |
| Jan 30, 2026 | 107.50 | 110.00 | 105.00 | 107.79 | 107.79 | 1.78% | 1,056,064 |
| Jan 29, 2026 | 109.99 | 109.99 | 103.90 | 105.90 | 105.90 | -2.63% | 1,660,712 |
| Jan 28, 2026 | 110.70 | 112.35 | 107.99 | 108.76 | 108.76 | -1.15% | 913,385 |
| Jan 27, 2026 | 113.12 | 113.84 | 109.50 | 110.02 | 110.02 | -3.47% | 673,515 |
| Jan 26, 2026 | 114.10 | 115.35 | 113.00 | 113.97 | 113.97 | -0.13% | 1,046,938 |
| Jan 23, 2026 | 116.00 | 116.20 | 113.25 | 114.12 | 114.12 | -1.28% | 805,022 |
| Jan 22, 2026 | 114.50 | 117.00 | 113.02 | 115.60 | 115.60 | 1.28% | 1,523,951 |
| Jan 21, 2026 | 116.50 | 118.00 | 112.00 | 114.14 | 114.14 | -1.37% | 2,845,530 |
| Jan 20, 2026 | 114.75 | 116.40 | 111.90 | 115.73 | 115.73 | 1.71% | 2,973,776 |
| Jan 19, 2026 | 111.00 | 114.48 | 109.12 | 113.78 | 113.78 | 3.07% | 1,828,500 |
| Jan 16, 2026 | 106.50 | 111.50 | 106.50 | 110.39 | 110.39 | 4.00% | 1,700,536 |
| Jan 15, 2026 | 105.11 | 107.24 | 103.80 | 106.14 | 106.14 | 1.07% | 2,938,250 |
| Jan 14, 2026 | 108.50 | 108.50 | 104.76 | 105.02 | 105.02 | -3.28% | 1,625,432 |
| Jan 13, 2026 | 108.79 | 109.50 | 105.25 | 108.58 | 108.58 | 0.03% | 2,227,845 |
| Jan 12, 2026 | 112.87 | 113.88 | 107.11 | 108.55 | 108.55 | -3.83% | 1,662,256 |
| Jan 9, 2026 | 112.50 | 114.47 | 110.60 | 112.87 | 112.87 | 0.30% | 1,539,566 |
| Jan 8, 2026 | 114.89 | 115.00 | 112.25 | 112.53 | 112.53 | -1.00% | 750,075 |
| Jan 7, 2026 | 112.85 | 116.25 | 112.00 | 113.67 | 113.67 | 0.77% | 2,080,438 |
| Jan 6, 2026 | 114.00 | 114.40 | 112.00 | 112.80 | 112.80 | -0.41% | 2,271,719 |
| Jan 5, 2026 | 114.00 | 115.35 | 111.90 | 113.26 | 113.26 | -0.31% | 2,582,149 |
| Jan 2, 2026 | 114.89 | 115.50 | 111.60 | 113.61 | 113.61 | -0.07% | 581,579 |
| Jan 1, 2026 | 113.54 | 115.20 | 112.50 | 113.69 | 113.69 | 0.43% | 837,830 |
| Dec 31, 2025 | 117.00 | 120.00 | 109.00 | 113.20 | 113.20 | -2.92% | 4,434,052 |
| Dec 30, 2025 | 121.80 | 123.55 | 116.00 | 116.60 | 116.60 | -2.90% | 4,017,576 |
| Dec 29, 2025 | 122.99 | 126.60 | 119.00 | 120.08 | 120.08 | -1.10% | 2,074,635 |
| Dec 26, 2025 | 113.99 | 122.99 | 113.99 | 121.41 | 121.41 | 6.85% | 6,348,576 |
| Dec 24, 2025 | 122.50 | 122.50 | 113.00 | 113.63 | 113.63 | -7.10% | 3,146,000 |
| Dec 23, 2025 | 112.20 | 122.82 | 110.00 | 122.31 | 122.31 | 9.55% | 6,566,348 |
| Dec 22, 2025 | 110.80 | 113.50 | 109.75 | 111.65 | 111.65 | 2.03% | 2,375,891 |
| Dec 19, 2025 | 107.56 | 112.01 | 107.00 | 109.43 | 109.43 | 1.74% | 2,461,506 |
| Dec 18, 2025 | 105.51 | 110.00 | 104.00 | 107.56 | 107.56 | 2.57% | 1,635,662 |
| Dec 17, 2025 | 106.49 | 107.00 | 104.70 | 104.87 | 104.87 | -1.12% | 541,780 |
| Dec 16, 2025 | 108.00 | 109.00 | 104.99 | 106.06 | 106.06 | -1.17% | 1,496,212 |
| Dec 15, 2025 | 105.00 | 109.00 | 104.81 | 107.32 | 107.32 | 2.44% | 1,470,797 |
| Dec 12, 2025 | 104.98 | 105.40 | 103.02 | 104.76 | 104.76 | 0.60% | 610,851 |
| Dec 11, 2025 | 108.54 | 108.54 | 103.55 | 104.14 | 104.14 | -4.05% | 847,829 |
| Dec 10, 2025 | 105.00 | 110.49 | 105.00 | 108.54 | 108.54 | 3.30% | 5,598,386 |
| Dec 9, 2025 | 104.01 | 107.38 | 103.50 | 105.07 | 105.07 | 1.42% | 3,337,674 |
| Dec 8, 2025 | 104.00 | 105.00 | 103.03 | 103.60 | 103.60 | -0.07% | 491,989 |
| 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 |