Kohat Textile Mills Limited (PSX:KOHTM)
Pakistan
· Delayed Price · Currency is PKR 46.89
-1.21 (-2.52%)
At close: Mar 9, 2026
Kohat Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.08 | 52.90 | 43.29 | 46.89 | 46.89 | -2.52% | 12,016 |
| Mar 6, 2026 | 51.00 | 51.00 | 46.04 | 48.10 | 48.10 | 2.49% | 36,994 |
| Mar 5, 2026 | 44.37 | 47.19 | 43.00 | 46.93 | 46.93 | 9.37% | 15,938 |
| Mar 4, 2026 | 43.90 | 44.20 | 40.00 | 42.91 | 42.91 | 3.67% | 13,322 |
| Mar 3, 2026 | 42.97 | 43.03 | 40.02 | 41.39 | 41.39 | -4.01% | 4,286 |
| Mar 2, 2026 | 45.00 | 50.00 | 43.12 | 43.12 | 43.12 | -10.00% | 33,909 |
| Feb 27, 2026 | 45.02 | 49.80 | 43.68 | 47.91 | 47.91 | -1.28% | 22,984 |
| Feb 26, 2026 | 47.00 | 49.90 | 44.00 | 48.53 | 48.53 | 0.54% | 14,938 |
| Feb 25, 2026 | 48.00 | 48.90 | 47.00 | 48.27 | 48.27 | -0.45% | 92,662 |
| Feb 24, 2026 | 49.47 | 49.47 | 46.00 | 48.49 | 48.49 | -1.06% | 11,514 |
| Feb 23, 2026 | 49.25 | 50.98 | 49.00 | 49.01 | 49.01 | -2.95% | 3,901 |
| Feb 20, 2026 | 51.50 | 51.89 | 49.00 | 50.50 | 50.50 | 0.14% | 27,726 |
| Feb 19, 2026 | 56.74 | 56.74 | 49.21 | 50.43 | 50.43 | -7.77% | 20,681 |
| Feb 18, 2026 | 52.00 | 55.00 | 52.00 | 54.68 | 54.68 | 7.05% | 12,825 |
| Feb 17, 2026 | 53.99 | 54.75 | 51.00 | 51.08 | 51.08 | -4.90% | 7,535 |
| Feb 16, 2026 | 56.00 | 57.35 | 52.21 | 53.71 | 53.71 | -6.40% | 37,379 |
| Feb 13, 2026 | 56.49 | 58.00 | 55.25 | 57.38 | 57.38 | 2.68% | 57,583 |
| Feb 12, 2026 | 56.74 | 56.74 | 55.00 | 55.88 | 55.88 | -0.50% | 41,893 |
| Feb 11, 2026 | 57.96 | 57.96 | 56.00 | 56.16 | 56.16 | -1.46% | 13,358 |
| Feb 10, 2026 | 59.00 | 59.00 | 56.01 | 56.99 | 56.99 | -2.46% | 78,314 |
| Feb 9, 2026 | 58.00 | 58.90 | 57.00 | 58.43 | 58.43 | -2.23% | 22,042 |
| Feb 6, 2026 | 57.00 | 62.00 | 56.75 | 59.76 | 59.76 | 4.84% | 28,591 |
| Feb 4, 2026 | 57.00 | 57.55 | 56.55 | 57.00 | 57.00 | 0.07% | 9,009 |
| Feb 3, 2026 | 57.90 | 57.90 | 56.50 | 56.96 | 56.96 | -0.07% | 8,246 |
| Feb 2, 2026 | 57.00 | 57.50 | 57.00 | 57.00 | 57.00 | 1.08% | 9,960 |
| Jan 30, 2026 | 57.99 | 57.99 | 56.00 | 56.39 | 56.39 | -0.39% | 8,527 |
| Jan 29, 2026 | 58.00 | 58.00 | 56.46 | 56.61 | 56.61 | -0.70% | 20,227 |
| Jan 28, 2026 | 57.90 | 57.90 | 57.00 | 57.01 | 57.01 | -0.61% | 2,675 |
| Jan 27, 2026 | 57.35 | 57.41 | 57.35 | 57.36 | 57.36 | -0.24% | 1,801 |
| Jan 26, 2026 | 57.00 | 57.99 | 57.00 | 57.50 | 57.50 | -0.03% | 8,106 |
| Jan 23, 2026 | 58.00 | 58.48 | 57.00 | 57.52 | 57.52 | -0.48% | 13,863 |
| Jan 22, 2026 | 58.00 | 58.77 | 57.00 | 57.80 | 57.80 | -0.34% | 9,284 |
| Jan 21, 2026 | 57.90 | 58.89 | 56.22 | 58.00 | 58.00 | - | 22,314 |
| Jan 20, 2026 | 58.15 | 59.25 | 57.80 | 58.00 | 58.00 | -1.69% | 14,825 |
| Jan 19, 2026 | 59.56 | 59.70 | 57.51 | 59.00 | 59.00 | -0.10% | 11,887 |
| Jan 16, 2026 | 58.50 | 59.95 | 58.00 | 59.06 | 59.06 | 1.77% | 11,496 |
| Jan 15, 2026 | 58.50 | 60.00 | 57.60 | 58.03 | 58.03 | 0.10% | 155,752 |
| Jan 14, 2026 | 58.55 | 58.55 | 57.51 | 57.97 | 57.97 | -0.99% | 23,968 |
| Jan 13, 2026 | 58.99 | 58.99 | 58.22 | 58.55 | 58.55 | -2.20% | 33,775 |
| Jan 12, 2026 | 59.00 | 60.00 | 56.11 | 59.87 | 59.87 | 0.69% | 64,539 |
| Jan 9, 2026 | 59.00 | 59.98 | 57.30 | 59.46 | 59.46 | -0.42% | 44,836 |
| Jan 8, 2026 | 60.50 | 60.50 | 58.21 | 59.71 | 59.71 | -1.44% | 35,185 |
| Jan 7, 2026 | 60.20 | 60.94 | 58.05 | 60.58 | 60.58 | -0.38% | 40,034 |
| Jan 6, 2026 | 60.22 | 63.00 | 58.55 | 60.81 | 60.81 | 0.63% | 128,126 |
| Jan 5, 2026 | 58.99 | 62.00 | 57.00 | 60.43 | 60.43 | 3.89% | 136,311 |
| Jan 2, 2026 | 58.01 | 59.05 | 57.10 | 58.17 | 58.17 | -1.04% | 25,775 |
| Jan 1, 2026 | 58.99 | 58.99 | 58.00 | 58.78 | 58.78 | -0.25% | 7,645 |
| Dec 31, 2025 | 57.99 | 59.82 | 57.48 | 58.93 | 58.93 | 2.58% | 18,204 |
| Dec 30, 2025 | 57.99 | 58.50 | 56.00 | 57.45 | 57.45 | 0.28% | 22,770 |
| Dec 29, 2025 | 58.00 | 61.00 | 55.21 | 57.29 | 57.29 | -0.97% | 85,469 |
| Dec 26, 2025 | 58.43 | 59.00 | 57.25 | 57.85 | 57.85 | -1.03% | 34,527 |
| Dec 24, 2025 | 58.01 | 58.45 | 57.70 | 58.45 | 58.45 | -0.54% | 8,366 |
| Dec 23, 2025 | 58.33 | 59.79 | 56.00 | 58.77 | 58.77 | 0.86% | 41,777 |
| Dec 22, 2025 | 59.00 | 59.48 | 56.00 | 58.27 | 58.27 | -1.45% | 44,295 |
| Dec 19, 2025 | 58.26 | 59.75 | 56.50 | 59.13 | 59.13 | 0.68% | 9,180 |
| Dec 18, 2025 | 59.90 | 59.90 | 58.36 | 58.73 | 58.73 | -0.44% | 3,317 |
| Dec 17, 2025 | 59.00 | 59.25 | 58.60 | 58.99 | 58.99 | -0.02% | 21,438 |
| Dec 16, 2025 | 59.50 | 59.97 | 59.00 | 59.00 | 59.00 | -1.65% | 78,207 |
| Dec 15, 2025 | 59.89 | 61.99 | 58.52 | 59.99 | 59.99 | 1.11% | 15,274 |
| Dec 12, 2025 | 60.00 | 60.00 | 58.50 | 59.33 | 59.33 | -0.30% | 64,911 |
| Dec 11, 2025 | 61.95 | 62.90 | 54.00 | 59.51 | 59.51 | -0.82% | 365,123 |
| Dec 10, 2025 | 59.20 | 61.49 | 58.30 | 60.00 | 60.00 | 0.05% | 35,646 |
| Dec 9, 2025 | 60.15 | 60.59 | 59.02 | 59.97 | 59.97 | 0.08% | 10,048 |
| Dec 8, 2025 | 60.01 | 61.20 | 59.15 | 59.92 | 59.92 | -0.35% | 6,173 |
| 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 |