Kohat Textile Mills Limited (PSX:KOHTM)
Pakistan
· Delayed Price · Currency is PKR 60.13
-2.15 (-3.45%)
At close: Dec 5, 2025
Kohat Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.28 | 62.28 | 60.00 | 60.13 | 60.13 | -3.45% | 4,506 |
| Dec 4, 2025 | 62.99 | 63.00 | 59.00 | 62.28 | 62.28 | -0.05% | 11,742 |
| Dec 3, 2025 | 61.90 | 62.70 | 58.90 | 62.31 | 62.31 | 1.47% | 29,727 |
| Dec 2, 2025 | 62.00 | 62.00 | 58.61 | 61.41 | 61.41 | 0.11% | 8,901 |
| Dec 1, 2025 | 59.01 | 62.40 | 58.00 | 61.34 | 61.34 | 3.14% | 39,926 |
| Nov 28, 2025 | 60.95 | 61.49 | 57.01 | 59.47 | 59.47 | -0.34% | 9,758 |
| Nov 27, 2025 | 59.59 | 61.44 | 58.45 | 59.67 | 59.67 | 2.31% | 5,363 |
| Nov 26, 2025 | 59.98 | 59.98 | 58.20 | 58.32 | 58.32 | -3.25% | 25,893 |
| Nov 25, 2025 | 61.08 | 61.55 | 58.00 | 60.28 | 60.28 | -1.31% | 18,297 |
| Nov 24, 2025 | 61.20 | 61.90 | 61.00 | 61.08 | 61.08 | -2.94% | 11,810 |
| Nov 21, 2025 | 60.00 | 64.80 | 59.99 | 62.93 | 62.93 | 3.15% | 51,935 |
| Nov 20, 2025 | 61.40 | 61.50 | 60.05 | 61.01 | 61.01 | -0.76% | 23,967 |
| Nov 19, 2025 | 60.00 | 63.24 | 59.00 | 61.48 | 61.48 | 4.74% | 83,266 |
| Nov 18, 2025 | 58.64 | 59.89 | 57.53 | 58.70 | 58.70 | 0.10% | 7,237 |
| Nov 17, 2025 | 59.00 | 59.50 | 58.62 | 58.64 | 58.64 | -1.71% | 12,882 |
| Nov 14, 2025 | 58.99 | 59.90 | 57.31 | 59.66 | 59.66 | 3.70% | 24,399 |
| Nov 13, 2025 | 58.00 | 59.49 | 57.20 | 57.53 | 57.53 | -0.57% | 8,387 |
| Nov 12, 2025 | 59.00 | 60.99 | 57.80 | 57.86 | 57.86 | -1.77% | 24,528 |
| Nov 11, 2025 | 60.58 | 60.58 | 58.00 | 58.90 | 58.90 | -2.77% | 70,442 |
| Nov 10, 2025 | 59.00 | 61.00 | 58.00 | 60.58 | 60.58 | 4.20% | 26,745 |
| Nov 7, 2025 | 59.98 | 61.50 | 58.02 | 58.14 | 58.14 | -2.97% | 31,695 |
| Nov 6, 2025 | 57.00 | 61.67 | 56.20 | 59.92 | 59.92 | 6.87% | 36,316 |
| Nov 5, 2025 | 59.00 | 60.00 | 56.00 | 56.07 | 56.07 | -4.01% | 110,933 |
| Nov 4, 2025 | 59.89 | 59.89 | 57.50 | 58.41 | 58.41 | -0.07% | 16,597 |
| Nov 3, 2025 | 61.10 | 62.00 | 57.00 | 58.45 | 58.45 | -4.63% | 69,834 |
| Oct 31, 2025 | 59.00 | 62.01 | 59.00 | 61.29 | 61.29 | 4.02% | 86,170 |
| Oct 30, 2025 | 62.07 | 63.33 | 58.00 | 58.92 | 58.92 | -3.47% | 56,644 |
| Oct 29, 2025 | 58.00 | 61.99 | 55.40 | 61.04 | 61.04 | 8.32% | 231,094 |
| Oct 28, 2025 | 57.50 | 61.90 | 53.00 | 56.35 | 56.35 | -2.29% | 85,568 |
| Oct 27, 2025 | 59.00 | 61.85 | 56.56 | 57.67 | 57.67 | -3.93% | 43,042 |
| Oct 24, 2025 | 61.90 | 63.00 | 59.10 | 60.03 | 60.03 | -2.06% | 67,530 |
| Oct 23, 2025 | 67.51 | 67.51 | 61.01 | 61.29 | 61.29 | -8.11% | 95,982 |
| Oct 22, 2025 | 63.11 | 67.03 | 61.00 | 66.70 | 66.70 | 9.45% | 999,860 |
| Oct 21, 2025 | 57.40 | 60.94 | 56.50 | 60.94 | 60.94 | 10.00% | 144,452 |
| Oct 20, 2025 | 55.00 | 56.10 | 54.00 | 55.40 | 55.40 | 0.73% | 29,650 |
| Oct 17, 2025 | 56.01 | 56.40 | 54.03 | 55.00 | 55.00 | -1.70% | 13,289 |
| Oct 16, 2025 | 56.90 | 57.39 | 55.30 | 55.95 | 55.95 | -1.27% | 7,853 |
| Oct 15, 2025 | 57.51 | 58.89 | 52.06 | 56.67 | 55.67 | -1.44% | 22,899 |
| Oct 14, 2025 | 56.99 | 58.00 | 56.75 | 57.50 | 56.49 | 3.85% | 16,894 |
| Oct 13, 2025 | 56.60 | 57.00 | 55.00 | 55.37 | 54.39 | -1.25% | 55,593 |
| Oct 10, 2025 | 56.60 | 57.50 | 55.52 | 56.07 | 55.08 | -0.39% | 18,250 |
| Oct 9, 2025 | 59.79 | 59.79 | 56.00 | 56.29 | 55.30 | -3.12% | 60,919 |
| Oct 8, 2025 | 59.56 | 61.48 | 58.00 | 58.10 | 57.07 | -2.45% | 59,249 |
| Oct 7, 2025 | 61.90 | 62.99 | 59.02 | 59.56 | 58.51 | -1.33% | 109,819 |
| Oct 6, 2025 | 59.02 | 61.49 | 55.01 | 60.36 | 59.29 | 2.27% | 100,069 |
| Oct 3, 2025 | 62.00 | 62.00 | 58.90 | 59.02 | 57.98 | -3.25% | 74,483 |
| Oct 2, 2025 | 62.00 | 62.00 | 60.23 | 61.00 | 59.92 | 0.71% | 63,101 |
| Oct 1, 2025 | 61.99 | 62.00 | 60.30 | 60.57 | 59.50 | -1.70% | 43,527 |
| Sep 30, 2025 | 64.00 | 65.90 | 60.00 | 61.62 | 60.53 | -2.03% | 264,938 |
| Sep 29, 2025 | 63.00 | 63.15 | 60.50 | 62.90 | 61.79 | 3.30% | 85,114 |
| Sep 26, 2025 | 60.74 | 60.99 | 60.00 | 60.89 | 59.82 | 0.25% | 23,582 |
| Sep 25, 2025 | 60.00 | 61.75 | 60.00 | 60.74 | 59.67 | 0.56% | 39,692 |
| Sep 24, 2025 | 60.27 | 61.00 | 59.50 | 60.40 | 59.33 | 0.22% | 27,892 |
| Sep 23, 2025 | 61.00 | 61.00 | 60.00 | 60.27 | 59.21 | 0.20% | 55,484 |
| Sep 22, 2025 | 60.97 | 60.97 | 59.18 | 60.15 | 59.09 | 1.35% | 37,911 |
| Sep 19, 2025 | 59.50 | 61.00 | 59.11 | 59.35 | 58.30 | -0.39% | 34,894 |
| Sep 18, 2025 | 61.00 | 61.00 | 59.50 | 59.58 | 58.53 | -1.97% | 81,476 |
| Sep 17, 2025 | 60.00 | 61.85 | 60.00 | 60.78 | 59.71 | 1.62% | 28,108 |
| Sep 16, 2025 | 59.90 | 59.98 | 59.50 | 59.81 | 58.75 | 0.76% | 41,603 |
| Sep 15, 2025 | 59.11 | 59.73 | 58.08 | 59.36 | 58.31 | 0.51% | 25,783 |
| Sep 12, 2025 | 61.00 | 61.00 | 58.00 | 59.06 | 58.02 | -0.81% | 73,875 |
| Sep 11, 2025 | 61.00 | 62.49 | 59.00 | 59.54 | 58.49 | -1.37% | 68,107 |
| Sep 10, 2025 | 60.55 | 60.99 | 60.06 | 60.37 | 59.30 | 0.30% | 32,783 |
| Sep 9, 2025 | 62.00 | 62.73 | 60.00 | 60.19 | 59.13 | -2.10% | 43,336 |
| Sep 8, 2025 | 62.98 | 62.98 | 56.11 | 61.48 | 60.40 | -1.33% | 38,394 |
| Sep 5, 2025 | 63.00 | 63.45 | 62.19 | 62.31 | 61.21 | -0.89% | 15,015 |
| Sep 4, 2025 | 64.79 | 64.79 | 62.05 | 62.87 | 61.76 | -0.21% | 20,938 |
| Sep 3, 2025 | 63.00 | 63.10 | 62.55 | 63.00 | 61.89 | -0.77% | 43,616 |
| Sep 2, 2025 | 64.49 | 64.49 | 62.49 | 63.49 | 62.37 | 0.52% | 30,905 |
| Sep 1, 2025 | 64.90 | 64.90 | 63.00 | 63.16 | 62.05 | -0.05% | 29,955 |
| Aug 29, 2025 | 63.00 | 64.00 | 62.05 | 63.19 | 62.07 | 0.64% | 36,057 |
| Aug 28, 2025 | 62.70 | 64.90 | 61.55 | 62.79 | 61.68 | -2.89% | 63,868 |
| Aug 27, 2025 | 61.00 | 66.48 | 61.00 | 64.66 | 63.52 | 6.63% | 185,440 |
| Aug 26, 2025 | 62.20 | 62.20 | 60.11 | 60.64 | 59.57 | -2.56% | 49,891 |
| Aug 25, 2025 | 63.00 | 63.00 | 62.00 | 62.23 | 61.13 | -1.22% | 37,222 |
| Aug 22, 2025 | 63.90 | 64.50 | 62.65 | 63.00 | 61.89 | -0.94% | 35,128 |
| Aug 21, 2025 | 64.80 | 66.99 | 62.14 | 63.60 | 62.48 | -1.26% | 73,604 |
| Aug 20, 2025 | 63.81 | 67.15 | 63.50 | 64.41 | 63.27 | 0.94% | 235,424 |
| Aug 19, 2025 | 58.01 | 63.81 | 58.01 | 63.81 | 62.68 | 10.00% | 313,675 |
| Aug 18, 2025 | 59.05 | 60.00 | 56.51 | 58.01 | 56.99 | -2.96% | 117,384 |
| Aug 15, 2025 | 60.00 | 60.99 | 59.60 | 59.78 | 58.73 | -0.70% | 164,913 |
| Aug 13, 2025 | 61.40 | 61.40 | 60.02 | 60.20 | 59.14 | -1.26% | 39,822 |
| Aug 12, 2025 | 61.90 | 61.95 | 60.88 | 60.97 | 59.89 | -1.01% | 38,256 |
| Aug 11, 2025 | 62.80 | 62.80 | 61.50 | 61.59 | 60.50 | -1.33% | 32,871 |
| Aug 8, 2025 | 64.50 | 64.50 | 62.00 | 62.42 | 61.32 | 0.79% | 89,454 |
| Aug 7, 2025 | 64.01 | 64.01 | 61.48 | 61.93 | 60.84 | 0.98% | 91,378 |
| Aug 6, 2025 | 62.55 | 62.75 | 61.00 | 61.33 | 60.25 | -1.78% | 19,785 |
| Aug 5, 2025 | 59.90 | 62.65 | 58.04 | 62.44 | 61.34 | 5.79% | 98,602 |
| Aug 4, 2025 | 61.00 | 61.20 | 58.51 | 59.02 | 57.98 | -3.37% | 76,381 |
| Aug 1, 2025 | 62.11 | 63.48 | 60.12 | 61.08 | 60.00 | -2.55% | 34,655 |
| Jul 31, 2025 | 63.50 | 63.94 | 62.23 | 62.68 | 61.57 | 0.74% | 28,588 |
| Jul 30, 2025 | 63.75 | 63.75 | 61.10 | 62.22 | 61.12 | -0.89% | 28,320 |
| Jul 29, 2025 | 64.98 | 65.98 | 62.20 | 62.78 | 61.67 | -1.80% | 49,889 |
| Jul 28, 2025 | 63.74 | 66.48 | 63.53 | 63.93 | 62.80 | 0.30% | 72,617 |
| Jul 25, 2025 | 64.51 | 64.59 | 63.50 | 63.74 | 62.62 | -0.11% | 28,147 |
| Jul 24, 2025 | 67.10 | 67.20 | 63.00 | 63.81 | 62.68 | -4.79% | 78,914 |
| Jul 23, 2025 | 68.88 | 68.98 | 66.00 | 67.02 | 65.84 | -1.46% | 116,864 |
| Jul 22, 2025 | 65.45 | 69.00 | 64.05 | 68.01 | 66.81 | 6.90% | 347,546 |
| Jul 21, 2025 | 63.20 | 65.00 | 60.00 | 63.62 | 62.50 | 0.66% | 160,887 |
| Jul 18, 2025 | 70.00 | 70.00 | 62.80 | 63.20 | 62.08 | -9.38% | 342,657 |