SUPER
WAITLIST
  1. Home
  2. Stocks
  3. KOHC
  4. History

KOHC · CEMENT

KOHC share price history Kohat Cement Company Limited

Kohat Cement Company Limited (KOHC) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 95.94. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 50.14
Last session
13 Nov 2026close Rs 95.94
Sessions on file
2,519123 months
Highest close
Rs 122.3123 Dec 2025
Lowest close
Rs 8.2916 Aug 2019

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

KOHC month-end close

241801192026-112016-092021-10KOHC month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 202695.94101.4484.998,469,8519
Oct 202686.1687.9979.725,369,79122
Sep 202689.6993.8787.996,448,77922
Aug 202695.74102.5695.746,787,30919
Jul 202696.63107.1290.0014,965,42723
Jun 2026110.12110.1286.8624,100,32020
May 202691.0291.0278.4012,350,05817
Apr 202681.1095.1776.6225,950,99222
Mar 202679.8189.9475.3416,440,67120
Feb 202698.09108.6493.4811,961,67919
Jan 2026107.79115.73105.0236,125,06822
Dec 2025113.20122.31101.5151,020,08722
Nov 2025101.53103.5593.8414,419,56820
Oct 202596.00110.1694.1132,982,85923
Sep 2025106.08106.08100.8527,148,81122
Aug 2025103.95110.0087.7027,858,67120
Jul 202586.6891.0675.8922,004,95023
Jun 202575.8778.9272.7015,576,62519
May 202577.3877.4467.527,364,84520
Apr 202569.5478.6169.5452,288,45520
Mar 202577.6080.9877.603,386,36519
Feb 202580.4286.1472.5811,915,65519
Jan 202576.9281.9371.469,156,23023
Dec 202477.4786.3672.2617,711,63021
Nov 202483.0389.2077.8810,028,76521
Oct 202474.4583.3660.1819,289,73523
Sep 202460.7963.9651.2011,306,49520
Aug 202450.0751.0445.182,471,45521
Jul 202449.1656.0349.1622,651,43021
Jun 202450.0950.2041.858,904,12017
May 202442.8245.1341.265,852,75021
Apr 202443.8145.4042.663,730,13518
Mar 202445.0045.0041.224,364,03021
Feb 202442.6045.2940.502,460,76019
Jan 202443.1549.8143.152,674,09523
Dec 202346.8546.8538.8911,189,22020
Nov 202342.8244.3635.849,697,24021
Oct 202335.0037.2333.957,270,44022
Sep 202333.8533.9630.732,901,13520
Aug 202330.3737.9730.3719,289,77022
Jul 202336.2137.7534.9310,799,88020
Jun 202334.6934.6932.1020,884,75519
May 202331.6832.2829.5612,426,01522
Apr 202328.8129.1927.555,871,84516
Mar 202327.8932.8927.8215,387,82522
Feb 202328.7729.4225.248,906,15020
Jan 202326.8828.7923.1515,771,87022
Dec 202229.5433.0727.606,717,95022
Nov 202232.3733.2031.156,274,64021
Oct 202231.7333.4431.315,704,18021
Sep 202232.0033.3530.3316,465,00022
Aug 202229.6230.3825.405,878,50021
Jul 202225.4426.8123.803,350,50018
Jun 202226.0328.4125.248,730,50022
May 202227.6932.0327.207,568,50018
Apr 202233.2034.9632.005,617,50020
Mar 202234.3835.0031.127,208,50022
Feb 202235.0136.7034.0010,223,00020
Jan 202236.4037.9034.135,876,50021
Dec 202137.7238.3033.2917,067,00023
Nov 202137.9240.3433.996,489,50022
Oct 202138.2338.2330.598,793,00020
Sep 202134.3941.1832.857,543,50022
Aug 202142.0145.0942.015,600,00020
Jul 202141.4646.8941.4617,107,50019
Jun 202141.3044.1441.3017,022,50022
May 202142.5742.5737.9112,397,50015
Apr 202138.3641.7438.3613,959,50022
Mar 202141.4445.9941.0821,227,00022
Feb 202145.9449.3441.9228,290,00019
Jan 202143.9443.9441.4314,012,00021
Dec 202043.8545.1541.8725,220,00022
Nov 202042.4643.1539.5814,895,50021
Oct 202040.1444.5334.9024,644,00021
Sep 202034.1541.1934.1516,715,50022
Aug 202035.1735.1732.4417,002,50020
Jul 202032.6832.6828.3635,838,50022
Jun 202027.4929.2626.7717,667,50022
May 202027.2828.3526.5119,542,50016
Apr 202029.2529.5218.66137,615,00022
Mar 202017.4525.3714.5393,217,50021
Feb 202018.9319.0716.1834,212,50019
Jan 202017.9218.0414.1230,115,00023
Dec 201915.4816.3514.8819,817,50021
Nov 201916.2516.4112.2564,752,50021
Oct 201911.6711.679.6640,120,00023
Sep 20199.209.608.818,512,50019
Aug 20198.709.858.2918,542,50018
Jul 20199.0911.409.0110,162,50023
Jun 201910.5111.8610.4015,560,00016
May 201910.9814.819.5128,935,00021
Apr 201915.0417.0814.6011,307,50022
Mar 201917.1718.1516.807,750,00021
Feb 201917.8718.7017.0722,977,50019
Jan 201916.6117.5816.619,130,00023
Dec 201816.9918.0216.8615,715,00020
Nov 201818.9721.9618.9716,000,00021
Oct 201821.5625.5415.7221,783,00023
Sep 201825.0326.0423.608,741,00018
Aug 201825.1226.5124.8312,699,00019
Jul 201825.8226.8920.6716,515,50021
Jun 201824.6127.7523.985,769,00018
May 201827.4029.3426.499,147,00022
Apr 201829.6533.5329.659,412,00021
Mar 201832.1032.5130.3122,774,50021
Feb 201828.8733.1428.429,753,00019
Jan 201833.2934.6028.4816,625,00023
Dec 201728.3928.3923.1012,318,00019
Nov 201726.0929.6626.093,792,00022
Oct 201729.2330.9726.3917,885,50022
Sep 201729.9938.0729.998,238,00019
Aug 201736.9042.6835.2047,844,00022
Jul 201739.4043.9339.0311,158,50021
Jun 201745.8549.5845.145,900,00018
May 201747.0952.0047.0910,069,00022
Apr 201752.5655.8951.253,893,00020
Mar 201752.6855.9452.687,265,00022
Feb 201754.2556.2653.609,781,50020
Jan 201756.0060.4456.007,086,00022
Dec 201658.3358.3353.6724,653,50021
Nov 201653.9054.7949.228,168,50022
Oct 201647.0252.6646.899,726,50019
Sep 201651.4352.8349.713,260,00012

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 202695.94+0.11%307,866
12 Nov 202695.83-2.49%240,556
11 Nov 202698.28-3.12%920,536
10 Nov 2026101.44+9.03%3,054,438
6 Nov 202693.04-2.88%539,778
5 Nov 202695.80+3.99%1,401,989
4 Nov 202692.12+4.56%1,057,042
3 Nov 202688.10+3.66%823,167
2 Nov 202684.99-1.36%124,479
30 Oct 202686.16-0.92%726,832
29 Oct 202686.96+3.63%440,885
28 Oct 202683.91+0.83%267,534
27 Oct 202683.22+3.56%358,066
26 Oct 202680.36+0.80%380,850
23 Oct 202679.72-1.70%183,657
22 Oct 202681.10-1.18%96,447
21 Oct 202682.07+0.24%55,965
20 Oct 202681.87-0.68%370,923
19 Oct 202682.43-1.07%70,950
16 Oct 202683.32-0.55%106,124
15 Oct 202683.78-0.90%234,381
14 Oct 202684.54+0.67%168,076
13 Oct 202683.98+1.08%325,045
12 Oct 202683.08-2.99%354,142
9 Oct 202685.64-0.94%86,228
8 Oct 202686.45-1.75%264,858
7 Oct 202687.99+1.05%237,341
6 Oct 202687.08+2.30%146,628
5 Oct 202685.12-2.09%152,542
2 Oct 202686.94-0.51%139,630
1 Oct 202687.39-2.56%202,687
30 Sep 202689.69+1.93%755,804
29 Sep 202687.99-2.16%606,461
28 Sep 202689.93-0.38%87,076
25 Sep 202690.27+0.31%287,766
24 Sep 202689.99-1.80%274,352
23 Sep 202691.64+0.59%248,115
22 Sep 202691.10+0.26%296,367
21 Sep 202690.86+0.61%416,725
18 Sep 202690.31+0.16%146,525
17 Sep 202690.17-0.60%323,249
16 Sep 202690.71-0.61%114,211
15 Sep 202691.27+3.73%162,444
14 Sep 202687.99-2.43%132,780
11 Sep 202690.18-2.34%444,758
10 Sep 202692.34+0.13%568,632
9 Sep 202692.22+0.41%119,348
8 Sep 202691.84+0.09%156,996
7 Sep 202691.76-1.00%121,869
4 Sep 202692.69-0.58%340,137
3 Sep 202693.23+1.76%167,242
2 Sep 202691.62-2.40%406,207
1 Sep 202693.87-1.95%271,715
31 Aug 202695.74-1.72%422,175
28 Aug 202697.42-0.39%113,038
27 Aug 202697.80+0.12%191,828
25 Aug 202697.68+0.16%239,702
24 Aug 202697.52+1.56%660,485
21 Aug 202696.02-0.18%292,021
20 Aug 202696.19-0.93%132,357

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

KOHC daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,519 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on KOHC

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .