Kohat Textile Mills Limited (PSX:KOHTM)
Pakistan
· Delayed Price · Currency is PKR 54.56
+0.13 (0.24%)
At close: Apr 28, 2026
Kohat Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.80 | 56.00 | 53.11 | 54.56 | 54.56 | 0.24% | 108,361 |
| Apr 27, 2026 | 54.60 | 56.00 | 53.50 | 54.43 | 54.43 | -0.20% | 45,504 |
| Apr 24, 2026 | 51.50 | 56.00 | 50.48 | 54.54 | 54.54 | 3.87% | 66,557 |
| Apr 23, 2026 | 53.75 | 54.02 | 51.00 | 52.51 | 52.51 | -3.49% | 94,451 |
| Apr 22, 2026 | 53.25 | 55.50 | 53.00 | 54.41 | 54.41 | 2.18% | 60,175 |
| Apr 21, 2026 | 52.20 | 54.75 | 50.00 | 53.25 | 53.25 | 6.78% | 489,185 |
| Apr 20, 2026 | 51.00 | 51.90 | 49.00 | 49.87 | 49.87 | -2.06% | 29,550 |
| Apr 17, 2026 | 51.89 | 51.89 | 50.00 | 50.92 | 50.92 | 0.71% | 43,555 |
| Apr 16, 2026 | 51.50 | 54.80 | 50.51 | 50.56 | 50.56 | -0.86% | 68,831 |
| Apr 15, 2026 | 51.46 | 51.51 | 49.00 | 51.00 | 51.00 | 2.99% | 66,783 |
| Apr 14, 2026 | 49.98 | 51.70 | 48.00 | 49.52 | 49.52 | 0.81% | 24,380 |
| Apr 13, 2026 | 49.51 | 50.00 | 48.00 | 49.12 | 49.12 | -4.49% | 9,174 |
| Apr 10, 2026 | 49.00 | 51.60 | 49.00 | 51.43 | 51.43 | 1.12% | 50,439 |
| Apr 9, 2026 | 50.00 | 51.88 | 48.11 | 50.86 | 50.86 | 2.23% | 9,401 |
| Apr 8, 2026 | 49.98 | 51.20 | 46.00 | 49.75 | 49.75 | 6.01% | 161,507 |
| Apr 7, 2026 | 46.11 | 47.70 | 44.00 | 46.93 | 46.93 | -2.21% | 850 |
| Apr 6, 2026 | 49.38 | 49.44 | 45.00 | 47.99 | 47.99 | 0.48% | 3,512 |
| Apr 3, 2026 | 44.50 | 48.40 | 44.00 | 47.76 | 47.76 | 2.49% | 3,669 |
| Apr 2, 2026 | 47.00 | 47.00 | 45.22 | 46.60 | 46.60 | -2.10% | 3,009 |
| Apr 1, 2026 | 48.99 | 48.99 | 45.00 | 47.60 | 47.60 | 1.26% | 8,245 |
| Mar 31, 2026 | 54.98 | 54.98 | 46.73 | 47.01 | 47.01 | -9.46% | 32,229 |
| Mar 30, 2026 | 50.00 | 52.29 | 47.90 | 51.92 | 51.92 | -1.82% | 15,541 |
| Mar 27, 2026 | 48.50 | 53.44 | 46.02 | 52.88 | 52.88 | 8.85% | 11,779 |
| Mar 26, 2026 | 49.70 | 49.70 | 46.03 | 48.58 | 48.58 | 0.06% | 6,551 |
| Mar 25, 2026 | 48.50 | 49.00 | 47.50 | 48.55 | 48.55 | 0.33% | 30,245 |
| Mar 24, 2026 | 50.00 | 50.49 | 45.05 | 48.39 | 48.39 | 0.77% | 3,174 |
| Mar 19, 2026 | 49.69 | 49.75 | 44.85 | 48.02 | 48.02 | -2.30% | 6,376 |
| Mar 18, 2026 | 46.00 | 50.00 | 46.00 | 49.15 | 49.15 | 5.49% | 21,965 |
| Mar 17, 2026 | 49.50 | 49.50 | 46.00 | 46.59 | 46.59 | -2.45% | 519 |
| Mar 16, 2026 | 44.14 | 47.89 | 44.14 | 47.76 | 47.76 | 2.05% | 1,131 |
| Mar 13, 2026 | 48.00 | 48.00 | 46.49 | 46.80 | 46.80 | -5.36% | 2,107 |
| Mar 12, 2026 | 50.00 | 50.00 | 46.52 | 49.45 | 49.45 | -0.24% | 31,822 |
| Mar 11, 2026 | 50.00 | 50.00 | 46.42 | 49.57 | 49.57 | -0.54% | 6,925 |
| Mar 10, 2026 | 51.58 | 51.58 | 42.53 | 49.84 | 49.84 | 6.29% | 6,703 |
| 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 |