Kohat Cement Company

KOHC
🏛️ pakistan →
101.43
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 234.00 237.09 225.00 227.05 0.3M
2023-12-28 210.00 220.55 210.00 220.55 0.1M
2023-12-27 199.80 209.01 195.00 209.01 0.1M
2023-12-26 198.00 211.79 193.89 194.00 0.0M
2023-12-22 214.99 215.00 205.51 207.00 0.0M
2023-12-21 195.12 210.07 195.12 210.00 0.6M
2023-12-20 213.50 213.50 197.00 204.50 0.1M
2023-12-19 217.01 227.99 206.00 207.50 0.1M
2023-12-18 228.85 228.85 217.00 221.38 0.0M
2023-12-15 225.00 229.45 220.00 224.90 0.0M
2023-12-14 225.01 228.00 220.00 226.70 0.0M
2023-12-13 232.00 233.85 223.50 228.00 0.1M
2023-12-12 226.90 230.00 226.00 230.00 0.0M
2023-12-11 222.70 227.99 222.70 225.00 0.0M
2023-12-08 227.00 230.00 222.65 227.25 0.0M
2023-12-07 229.47 230.00 227.00 227.50 0.1M
2023-12-06 222.51 230.99 222.51 226.00 0.0M
2023-12-05 231.00 232.65 225.00 229.20 0.3M
2023-12-04 230.10 234.00 225.11 233.00 0.1M
2023-12-01 215.70 230.00 212.70 230.00 0.1M
2023-11-30 219.91 220.00 213.00 214.00 0.1M
2023-11-29 218.00 220.98 214.00 217.19 0.2M
2023-11-28 222.00 222.00 215.00 219.00 0.2M
2023-11-27 215.00 220.00 206.01 219.00 0.0M
2023-11-24 219.90 219.90 211.00 217.75 0.1M
2023-11-23 217.00 225.00 216.00 217.70 0.1M
2023-11-22 217.70 217.80 210.11 217.00 0.0M
2023-11-21 219.99 219.99 211.10 216.60 0.1M
2023-11-20 222.98 222.98 215.00 215.78 0.0M
2023-11-17 222.80 225.49 215.10 216.50 0.3M
2023-11-16 216.98 222.50 212.70 218.00 0.1M
2023-11-15 219.50 220.00 213.01 215.00 0.1M
2023-11-14 219.50 222.70 215.00 219.00 0.1M
2023-11-13 217.65 224.98 217.05 221.00 0.1M
2023-11-10 200.00 213.23 200.00 213.23 0.2M
2023-11-08 193.00 200.98 186.00 200.00 0.1M
2023-11-07 196.90 196.90 189.50 193.80 0.0M
2023-11-06 183.99 193.49 181.00 193.49 0.1M
2023-11-03 185.00 186.00 180.01 182.00 0.0M
2023-11-02 179.70 185.90 179.70 183.62 0.1M
2023-11-01 179.95 179.95 177.80 178.50 0.0M
2023-10-31 181.98 181.98 175.00 177.95 0.1M
2023-10-30 183.00 183.00 176.00 179.25 0.0M
2023-10-27 185.00 185.50 178.00 183.00 0.1M
2023-10-26 187.00 187.00 178.15 183.00 0.0M
2023-10-25 183.00 186.89 183.00 186.89 0.0M
2023-10-24 181.00 182.50 177.50 182.00 0.1M
2023-10-23 179.89 184.80 177.80 180.00 0.1M
2023-10-20 178.75 180.00 175.00 176.00 0.0M
2023-10-19 179.89 180.00 176.15 180.00 0.0M
2023-10-18 179.00 179.00 177.50 178.48 0.0M
2023-10-17 178.00 180.85 177.00 178.05 0.1M
2023-10-16 177.98 178.00 177.00 177.75 0.0M
2023-10-13 177.78 177.90 174.50 177.90 0.1M
2023-10-12 162.50 177.60 162.50 177.00 0.1M
2023-10-11 176.00 176.00 174.00 175.05 0.0M
2023-10-10 173.00 176.00 173.00 173.00 0.0M
2023-10-09 174.94 174.95 171.00 173.50 0.0M
2023-10-06 177.00 177.00 173.50 175.00 0.1M
2023-10-05 171.49 177.50 171.00 175.90 0.3M
2023-10-04 171.49 174.49 169.00 170.00 0.0M
2023-10-03 172.30 172.49 170.50 170.50 0.0M
2023-10-02 168.75 174.00 168.75 171.50 0.1M
2023-09-28 170.97 170.97 167.00 169.00 0.0M
2023-09-27 166.00 170.00 165.50 170.00 0.0M
2023-09-26 166.00 167.50 164.00 165.00 0.0M
2023-09-25 166.30 166.30 162.01 163.01 0.0M
2023-09-22 166.30 166.30 162.45 164.45 0.0M
2023-09-21 164.00 166.00 161.51 164.50 0.1M
2023-09-20 165.70 165.70 162.00 163.80 0.0M
2023-09-19 165.60 167.00 163.25 164.50 0.0M
2023-09-18 166.99 166.99 163.00 165.90 0.0M
2023-09-15 166.90 173.50 164.51 165.05 0.0M
2023-09-14 165.50 167.50 156.00 164.00 0.0M
2023-09-13 165.34 166.99 161.51 162.15 0.0M
2023-09-12 166.50 166.50 162.00 162.50 0.0M
2023-09-11 165.00 169.00 162.14 164.90 0.0M
2023-09-08 165.49 169.89 161.53 165.30 0.1M
2023-09-07 159.99 166.90 158.15 162.90 0.0M
2023-09-06 158.35 159.90 155.20 158.00 0.0M
2023-09-05 155.99 159.00 154.00 156.49 0.1M
2023-09-04 157.84 158.50 152.08 154.00 0.1M
2023-09-01 154.00 159.90 148.00 152.00 0.0M
2023-08-31 156.10 166.94 150.50 150.50 0.0M
2023-08-30 169.90 169.90 160.20 160.75 0.0M
2023-08-29 173.20 173.20 164.00 164.00 0.0M
2023-08-28 163.10 170.80 163.10 170.50 0.2M
2023-08-25 165.85 168.50 164.99 167.00 0.2M
2023-08-24 165.09 173.00 162.65 164.90 0.1M
2023-08-23 165.25 165.25 163.99 164.35 0.0M
2023-08-22 169.14 170.50 162.55 166.98 0.0M
2023-08-21 168.01 172.00 165.10 165.50 0.0M
2023-08-18 173.15 173.15 169.00 169.00 0.0M
2023-08-17 168.61 172.00 168.60 172.00 0.1M
2023-08-16 171.00 173.85 171.00 172.50 0.0M
2023-08-15 173.00 174.40 168.50 173.00 0.1M
2023-08-11 174.85 174.85 167.00 170.00 0.1M
2023-08-10 177.70 178.90 165.01 167.15 0.1M
2023-08-09 173.00 178.00 173.00 175.00 0.0M
2023-08-08 175.21 180.75 172.01 173.50 0.0M
2023-08-07 180.00 184.45 178.00 178.00 0.0M
2023-08-04 186.88 186.88 179.00 181.89 0.3M
2023-08-03 184.35 188.93 184.35 186.49 0.7M
2023-08-02 184.69 190.00 183.25 186.15 1.6M
2023-08-01 182.00 188.00 181.05 182.50 0.1M
2023-07-31 181.00 181.25 174.22 181.25 0.2M
2023-07-27 184.00 184.00 176.03 176.03 0.0M
2023-07-26 178.74 183.01 178.00 183.01 0.1M
2023-07-25 178.80 178.90 177.31 178.00 0.0M
2023-07-24 176.45 178.89 175.60 178.00 0.2M
2023-07-21 178.59 179.45 173.15 178.00 0.2M
2023-07-20 176.99 178.40 174.10 178.00 0.0M
2023-07-19 178.00 179.96 171.40 166.00 0.1M
2023-07-18 180.49 181.00 171.30 173.06 0.0M
2023-07-17 182.00 182.19 175.00 180.00 0.1M
2023-07-14 183.90 185.00 177.00 178.00 0.1M
2023-07-13 187.00 189.90 180.00 181.11 0.1M
2023-07-12 185.40 188.85 183.00 186.50 0.1M
2023-07-11 177.10 189.50 177.09 187.05 0.3M
2023-07-10 182.00 183.82 182.00 182.52 0.1M
2023-07-07 179.01 182.90 179.01 182.50 0.2M
2023-07-06 179.45 182.85 177.50 180.95 0.0M
2023-07-05 183.90 183.90 176.10 177.00 0.0M
2023-07-04 187.90 190.00 182.00 182.00 0.1M
2023-07-03 180.90 186.48 180.90 186.48 0.2M
2023-06-27 170.01 178.80 170.00 170.01 0.3M
2023-06-26 167.00 175.00 165.20 175.00 0.5M
2023-06-23 164.05 167.37 164.05 164.74 0.3M
2023-06-22 165.00 168.50 164.01 168.50 0.2M
2023-06-21 168.55 168.55 163.50 165.00 0.4M
2023-06-20 168.90 168.90 162.00 163.99 0.6M
2023-06-19 169.19 169.20 164.00 165.98 0.7M
2023-06-16 166.00 168.90 163.00 168.90 0.0M
2023-06-15 170.00 170.00 162.60 164.00 0.0M
2023-06-14 165.00 168.00 162.50 165.25 0.0M
2023-06-13 165.60 172.00 164.01 168.00 0.0M
2023-06-12 173.00 173.00 168.99 168.99 0.1M
2023-06-09 171.50 172.99 166.00 172.99 0.0M
2023-06-08 169.95 174.00 166.26 169.00 0.1M
2023-06-07 168.90 168.90 166.50 168.25 0.0M
2023-06-06 163.80 169.89 163.00 168.50 0.2M
2023-06-05 164.00 164.99 158.00 163.25 0.0M
2023-06-02 159.00 163.97 159.00 163.74 0.4M
2023-06-01 158.00 161.25 156.20 161.25 0.2M
2023-05-31 160.90 161.00 158.00 158.75 0.1M
2023-05-30 163.50 163.50 158.51 159.21 0.3M
2023-05-29 159.70 167.50 159.00 162.00 0.4M
2023-05-26 156.95 159.00 153.01 157.00 0.3M
2023-05-25 155.00 160.00 151.50 153.00 0.1M
2023-05-24 151.00 154.60 149.56 152.00 0.1M
2023-05-23 152.00 152.00 150.00 151.72 0.0M
2023-05-22 154.00 154.00 151.13 152.00 0.0M
2023-05-19 153.95 156.00 153.95 156.00 0.0M
2023-05-18 155.99 156.71 154.21 155.98 0.1M
2023-05-17 157.98 157.98 154.56 154.56 0.0M
2023-05-16 155.00 157.89 154.10 157.50 0.1M
2023-05-15 146.00 154.83 146.00 154.01 0.0M
2023-05-12 151.01 152.80 151.01 152.00 0.1M
2023-05-11 151.50 152.95 151.00 152.10 0.0M
2023-05-10 149.50 152.89 148.50 149.35 0.1M
2023-05-09 145.00 152.99 142.52 149.00 0.3M
2023-05-08 152.00 152.00 147.00 147.10 0.1M
2023-05-05 154.00 155.95 147.50 152.00 0.0M
2023-05-04 153.00 156.90 150.50 152.00 0.1M
2023-05-03 150.00 154.48 145.90 151.07 0.2M
2023-05-02 145.00 150.90 142.00 148.98 0.1M
2023-04-28 145.49 145.49 143.00 144.05 0.0M
2023-04-27 142.11 148.00 142.11 144.15 0.2M
2023-04-26 146.99 146.99 145.00 145.00 0.1M
2023-04-20 147.12 147.12 145.00 145.02 0.0M
2023-04-19 144.14 145.99 144.14 145.50 0.0M
2023-04-18 145.00 145.00 142.00 145.00 0.2M
2023-04-17 144.36 145.98 144.36 144.50 0.2M
2023-04-13 143.45 144.95 142.63 144.90 0.1M
2023-04-12 142.00 143.95 140.05 143.20 0.1M
2023-04-11 138.90 143.00 135.00 141.45 0.1M
2023-04-10 139.00 139.37 137.00 138.99 0.1M
2023-04-07 141.99 143.95 138.01 138.01 0.0M
2023-04-06 138.31 141.50 138.30 141.00 0.0M
2023-04-05 140.00 142.00 136.20 137.50 0.0M
2023-04-04 139.00 139.00 136.80 138.50 0.0M
2023-04-03 142.78 142.78 136.98 137.80 0.0M
2023-03-31 141.00 143.00 139.00 139.00 0.1M
2023-03-30 140.03 141.99 139.00 139.99 0.0M
2023-03-29 142.99 142.99 140.50 142.50 0.1M
2023-03-28 143.99 144.50 141.01 143.00 0.0M
2023-03-27 141.01 142.49 138.50 142.49 0.0M
2023-03-24 145.00 146.50 139.00 141.00 0.1M
2023-03-22 147.11 147.99 143.10 144.00 0.0M
2023-03-21 152.22 152.22 146.30 147.00 0.0M
2023-03-20 160.80 160.80 151.50 152.00 0.2M
2023-03-17 163.00 163.00 156.50 156.55 0.2M
2023-03-16 165.44 165.44 160.25 162.00 0.0M
2023-03-15 162.85 166.70 160.00 164.00 0.5M
2023-03-14 159.50 164.00 159.50 160.00 0.2M
2023-03-13 165.79 165.79 160.51 160.51 0.1M
2023-03-10 162.00 164.00 160.51 163.35 0.2M
2023-03-09 154.80 161.89 152.00 160.00 0.4M
2023-03-08 147.00 154.64 147.00 152.00 0.3M
2023-03-07 138.11 149.60 138.11 147.06 0.5M
2023-03-06 138.11 145.00 138.00 141.85 0.1M
2023-03-03 136.07 141.99 136.07 140.12 0.0M
2023-03-02 145.98 145.98 137.15 139.50 0.1M
2023-03-01 138.10 145.50 138.10 142.00 0.0M
2023-02-28 147.12 149.50 142.50 143.01 0.1M
2023-02-27 143.46 152.50 142.31 145.50 0.1M
2023-02-24 137.95 143.90 134.25 143.00 0.1M
2023-02-23 139.00 139.00 132.50 138.90 0.0M
2023-02-22 131.90 139.45 131.90 135.75 0.0M
2023-02-21 129.89 131.50 125.01 130.49 0.1M
2023-02-20 133.00 133.00 125.11 126.20 0.0M
2023-02-17 134.99 135.49 127.50 129.00 0.1M
2023-02-16 140.00 140.00 131.23 132.00 0.1M
2023-02-15 138.00 138.90 132.50 138.90 0.0M
2023-02-14 140.99 140.99 135.01 136.00 0.1M
2023-02-13 138.94 142.00 137.00 140.00 0.2M
2023-02-10 139.00 142.00 137.00 138.00 0.1M
2023-02-09 137.50 143.90 136.01 142.00 0.1M
2023-02-08 135.79 136.49 134.15 136.49 0.1M
2023-02-07 139.00 139.50 133.11 135.00 0.1M
2023-02-06 134.00 136.25 131.34 136.00 0.0M
2023-02-03 135.00 137.10 130.08 133.00 0.2M
2023-02-02 136.88 136.88 133.50 133.51 0.2M
2023-02-01 136.75 138.00 131.50 136.00 0.2M
2023-01-31 139.99 139.99 131.00 135.00 0.2M
2023-01-30 138.30 139.99 131.00 131.00 0.0M
2023-01-27 142.99 142.99 136.05 138.00 0.1M
2023-01-26 148.99 149.97 141.50 142.02 0.5M
2023-01-25 138.00 143.81 138.00 143.81 0.8M
2023-01-24 126.49 133.78 126.49 133.78 0.3M
2023-01-23 118.00 124.45 114.11 124.45 0.1M
2023-01-20 122.97 122.97 113.03 115.77 0.2M
2023-01-19 119.10 122.50 119.10 121.00 0.5M
2023-01-18 123.00 123.00 117.00 121.00 0.0M
2023-01-17 134.00 134.00 120.77 120.77 0.1M
2023-01-16 135.00 135.00 130.20 132.00 0.0M
2023-01-13 132.00 136.00 129.00 136.00 0.0M
2023-01-12 130.05 140.12 127.61 130.00 0.2M
2023-01-11 136.00 138.95 128.10 132.68 0.0M
2023-01-10 133.00 138.98 132.98 133.33 0.0M
2023-01-09 137.59 137.63 131.50 133.00 0.0M
2023-01-06 139.99 140.00 135.12 135.12 0.0M
2023-01-05 140.00 142.00 137.11 141.50 0.0M
2023-01-04 143.50 144.50 137.25 138.17 0.0M
2023-01-03 145.98 145.98 141.99 142.00 0.0M
2023-01-02 147.90 147.90 142.02 144.00 0.0M