Kohat Cement Company Limited (PSX:KOHC)
Pakistan
· Delayed Price · Currency is PKR 83.92
-1.83 (-2.13%)
At close: Apr 28, 2026
Kohat Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 84.00 | 85.00 | 82.01 | 83.92 | 83.92 | -2.13% | 398,604 |
| Apr 27, 2026 | 88.78 | 88.78 | 84.01 | 85.75 | 85.75 | -3.58% | 369,131 |
| Apr 24, 2026 | 85.71 | 91.90 | 81.61 | 88.93 | 88.93 | 3.76% | 762,499 |
| Apr 23, 2026 | 89.43 | 90.80 | 85.55 | 85.71 | 85.71 | -4.16% | 302,655 |
| Apr 22, 2026 | 90.89 | 90.89 | 89.00 | 89.43 | 89.43 | -2.29% | 249,153 |
| Apr 21, 2026 | 91.80 | 94.00 | 90.90 | 91.53 | 91.53 | -0.03% | 387,055 |
| Apr 20, 2026 | 93.00 | 94.50 | 90.00 | 91.56 | 91.56 | -3.79% | 647,027 |
| Apr 17, 2026 | 94.55 | 96.05 | 93.45 | 95.17 | 95.17 | 1.53% | 687,974 |
| Apr 16, 2026 | 94.50 | 97.00 | 93.00 | 93.74 | 93.74 | 0.42% | 520,431 |
| Apr 15, 2026 | 95.00 | 97.98 | 92.80 | 93.35 | 93.35 | 0.86% | 958,058 |
| Apr 14, 2026 | 89.90 | 93.00 | 88.00 | 92.55 | 92.55 | 6.74% | 1,105,905 |
| Apr 13, 2026 | 89.00 | 89.01 | 85.00 | 86.71 | 86.71 | -7.07% | 575,467 |
| Apr 10, 2026 | 92.90 | 94.00 | 91.10 | 93.31 | 93.31 | 2.63% | 1,597,189 |
| Apr 9, 2026 | 85.00 | 92.00 | 80.11 | 90.92 | 90.92 | 7.88% | 5,194,403 |
| Apr 8, 2026 | 84.28 | 84.28 | 82.00 | 84.28 | 84.28 | 10.00% | 1,124,130 |
| Apr 7, 2026 | 77.94 | 77.94 | 75.00 | 76.62 | 76.62 | -1.91% | 1,280,711 |
| Apr 6, 2026 | 76.99 | 79.50 | 74.00 | 78.11 | 78.11 | 1.89% | 2,707,944 |
| Apr 3, 2026 | 76.00 | 78.90 | 76.00 | 76.66 | 76.66 | -4.19% | 760,232 |
| Apr 2, 2026 | 79.98 | 81.00 | 78.00 | 80.01 | 80.01 | -4.49% | 603,769 |
| Apr 1, 2026 | 81.00 | 86.20 | 81.00 | 83.77 | 83.77 | 4.96% | 3,912,156 |
| Mar 31, 2026 | 76.90 | 81.49 | 76.50 | 79.81 | 79.81 | 5.22% | 2,573,008 |
| Mar 30, 2026 | 78.00 | 79.00 | 75.00 | 75.85 | 75.85 | -4.06% | 536,778 |
| Mar 27, 2026 | 81.50 | 81.50 | 78.56 | 79.06 | 79.06 | -2.80% | 553,165 |
| Mar 26, 2026 | 84.25 | 84.25 | 79.85 | 81.34 | 81.34 | -4.44% | 855,522 |
| Mar 25, 2026 | 81.97 | 86.00 | 80.30 | 85.12 | 85.12 | 6.33% | 1,303,248 |
| Mar 24, 2026 | 86.05 | 87.84 | 79.65 | 80.05 | 80.05 | -4.79% | 1,292,553 |
| Mar 19, 2026 | 83.72 | 87.00 | 79.55 | 84.08 | 84.08 | -0.76% | 782,462 |
| Mar 18, 2026 | 79.75 | 86.00 | 79.75 | 84.72 | 84.72 | 6.23% | 486,542 |
| Mar 17, 2026 | 78.51 | 80.90 | 78.00 | 79.75 | 79.75 | 1.72% | 262,344 |
| Mar 16, 2026 | 78.01 | 80.00 | 77.55 | 78.40 | 78.40 | -1.41% | 429,855 |
| Mar 13, 2026 | 78.98 | 80.80 | 76.50 | 79.52 | 79.52 | 2.04% | 657,256 |
| Mar 12, 2026 | 79.99 | 80.99 | 75.90 | 77.93 | 77.93 | -3.67% | 802,133 |
| Mar 11, 2026 | 83.50 | 84.80 | 80.02 | 80.90 | 80.90 | -0.28% | 539,398 |
| Mar 10, 2026 | 80.10 | 82.00 | 78.80 | 81.13 | 81.13 | 7.69% | 1,133,286 |
| 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 |