KOHTM share price history Kohat Textile Mills Limited

Kohat Textile Mills Limited (KOHTM) has 1,230 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 89.47. 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 13.00
Last session: 13 Nov 2026close Rs 89.47
Sessions on file: 1,230112 months
Highest close: Rs 191.5129 Jun 2026
Lowest close: Rs 9.4017 Jul 2018

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

KOHTM 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

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	89.47	93.07	89.47	707,134	9
Oct 2026	92.13	123.45	84.43	5,009,575	22
Sep 2026	91.94	120.93	83.92	1,654,583	22
Aug 2026	121.17	134.11	114.23	3,498,569	19
Jul 2026	123.85	171.08	123.06	8,049,241	23
Jun 2026	172.47	191.51	68.16	23,416,040	20
May 2026	61.96	61.96	51.78	1,757,624	17
Apr 2026	54.15	55.95	46.60	2,151,438	22
Mar 2026	47.01	52.88	41.39	293,532	20
Feb 2026	47.91	59.76	47.91	521,141	19
Jan 2026	56.39	60.81	56.39	820,951	22
Dec 2025	58.93	62.31	57.29	959,527	22
Nov 2025	59.47	62.93	56.07	670,284	20
Oct 2025	61.29	66.70	55.00	2,485,937	23
Sep 2025	61.62	63.49	59.06	1,143,401	22
Aug 2025	63.19	64.66	58.01	1,833,810	20
Jul 2025	62.68	88.42	62.22	6,957,316	23
Jun 2025	83.19	108.21	72.08	4,361,458	19
May 2025	72.81	72.81	27.00	1,141,419	20
Apr 2025	30.16	30.16	26.47	139,678	20
Mar 2025	27.29	30.55	25.34	110,326	19
Feb 2025	27.27	29.90	26.02	153,442	18
Jan 2025	31.29	37.00	31.29	103,591	23
Dec 2024	33.92	34.94	31.23	341,033	21
Nov 2024	28.39	32.72	24.52	671,159	21
Oct 2024	22.29	22.29	17.89	170,594	22
Sep 2024	18.02	19.98	16.51	121,302	17
Aug 2024	19.98	20.92	17.04	164,017	21
Jul 2024	16.25	18.59	15.01	24,111	15
Jun 2024	15.01	17.37	15.01	2,005,667	15
May 2024	15.64	17.94	15.01	46,116	17
Apr 2024	15.12	17.40	15.01	23,000	9
Mar 2024	15.85	17.37	15.04	17,500	14
Feb 2024	14.13	15.74	14.13	22,500	10
Jan 2024	16.35	19.80	15.21	23,000	15
Dec 2023	16.90	22.80	15.72	210,500	18
Nov 2023	23.62	23.62	20.08	159,000	19
Oct 2023	21.09	21.09	12.26	67,000	14
Sep 2023	11.81	12.25	11.81	16,000	2
Aug 2023	11.25	11.85	11.21	5,500	4
Jul 2023	10.41	12.30	10.30	34,000	6
Jun 2023	12.00	13.00	12.00	1,000	2
May 2023	14.00	14.00	12.00	1,500	3
Apr 2023	13.00	13.00	11.01	4,000	4
Mar 2023	10.55	12.82	10.55	5,500	8
Feb 2023	12.82	13.85	11.87	28,000	5
Jan 2023	11.01	11.01	11.01	500	1
Dec 2022	11.51	14.00	11.51	3,000	4
Nov 2022	13.40	14.36	13.40	32,000	2
Oct 2022	13.36	16.19	13.25	58,500	15
Sep 2022	13.90	16.00	13.90	43,000	5
Aug 2022	16.30	18.00	15.20	42,500	9
Jul 2022	16.00	16.31	15.26	28,000	4
Jun 2022	16.12	16.21	15.00	4,000	3
May 2022	17.41	17.41	16.10	7,500	4
Apr 2022	15.10	15.10	14.05	2,000	3
Mar 2022	14.25	17.01	14.25	4,000	4
Feb 2022	17.01	20.80	17.01	32,000	18
Jan 2022	19.90	20.15	17.45	26,000	6
Dec 2021	17.45	18.10	14.61	22,000	8
Nov 2021	19.34	20.77	17.72	30,000	14
Oct 2021	20.57	23.17	18.25	59,000	17
Sep 2021	25.04	27.34	20.10	38,000	15
Aug 2021	23.00	23.20	21.45	56,000	17
Jul 2021	20.40	23.23	20.40	199,000	16
Jun 2021	24.50	24.50	17.18	228,000	20
May 2021	15.92	17.79	14.00	12,500	8
Apr 2021	17.69	17.69	14.15	115,500	15
Mar 2021	16.97	18.81	15.84	21,500	6
Feb 2021	17.50	17.50	17.50	500	1
Jan 2021	17.55	17.55	14.03	8,500	6
Dec 2020	14.05	15.05	14.00	33,500	10
Nov 2020	15.00	15.00	15.00	1,000	1
Oct 2020	16.00	16.00	15.50	13,500	5
Sep 2020	16.50	17.50	16.50	6,500	4
Aug 2020	18.40	18.40	18.40	0	1
Jun 2020	18.50	18.50	18.00	27,500	2
Apr 2020	18.00	18.68	18.00	1,000	2
Mar 2020	18.70	18.70	17.50	1,000	2
Jan 2020	17.25	17.76	16.00	984,500	9
Nov 2019	18.00	18.00	16.00	4,500	3
Sep 2019	18.00	19.00	18.00	1,000	2
Jul 2019	18.50	18.50	18.50	6,000	1
Jan 2019	18.50	18.50	18.50	500	1
Dec 2018	18.50	18.50	18.50	500	1
Nov 2018	18.50	19.25	18.30	106,000	4
Oct 2018	19.25	19.25	15.26	11,000	5
Sep 2018	16.01	16.01	16.01	2,500	2
Aug 2018	17.01	17.21	11.21	16,000	8
Jul 2018	10.22	12.56	9.40	9,000	8
Jun 2018	11.56	13.75	11.30	10,000	9
May 2018	13.50	14.25	13.25	973,000	4
Apr 2018	15.00	16.00	15.00	110,000	3
Mar 2018	16.68	18.68	16.68	1,000	4
Feb 2018	19.00	19.00	19.00	5,000	1
Jan 2018	19.00	19.00	16.50	25,500	4
Dec 2017	15.50	15.50	15.50	2,000	1
Nov 2017	16.50	19.40	16.50	7,500	7
Oct 2017	18.69	19.39	18.61	4,500	4
Sep 2017	20.40	20.40	18.25	20,500	9
Aug 2017	18.10	19.00	17.00	8,500	10
Jul 2017	16.00	16.00	15.01	2,500	2
Jun 2017	14.01	18.39	14.01	134,500	9
May 2017	17.31	19.90	17.25	22,000	9
Apr 2017	17.95	17.95	15.21	16,000	10
Mar 2017	16.31	17.81	13.81	835,500	16
Feb 2017	17.64	21.75	17.64	2,095,500	12
Jan 2017	19.00	21.50	16.75	303,000	19
Dec 2016	17.30	18.30	17.25	110,500	12
Nov 2016	17.30	18.25	15.19	356,500	20
Oct 2016	14.20	15.70	13.25	551,000	17
Sep 2016	13.01	13.93	12.86	151,500	10

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

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	89.47	-0.15%	34,904
12 Nov 2026	89.60	-0.19%	73,941
11 Nov 2026	89.77	-0.64%	53,791
10 Nov 2026	90.35	+0.14%	98,026
6 Nov 2026	90.22	-3.06%	122,471
5 Nov 2026	93.07	+1.31%	80,150
4 Nov 2026	91.87	+0.92%	62,781
3 Nov 2026	91.03	+1.65%	54,574
2 Nov 2026	89.55	-2.80%	126,496
30 Oct 2026	92.13	-6.45%	175,078
29 Oct 2026	98.48	+10.00%	241,465
28 Oct 2026	89.53	-1.38%	51,732
27 Oct 2026	90.78	+0.17%	19,788
26 Oct 2026	90.63	-1.57%	47,092
23 Oct 2026	92.08	-0.03%	31,721
22 Oct 2026	92.11	+1.50%	114,540
21 Oct 2026	90.75	+0.03%	34,019
20 Oct 2026	90.72	-4.27%	95,654
19 Oct 2026	94.77	-9.01%	491,169
16 Oct 2026	104.16	-10.00%	389,953
15 Oct 2026	115.73	-6.25%	935,836
14 Oct 2026	123.45	+10.00%	1,374,131
13 Oct 2026	112.23	+10.00%	384,975
12 Oct 2026	102.03	+10.01%	280,555
9 Oct 2026	92.75	+9.36%	148,517
8 Oct 2026	84.81	-2.20%	22,143
7 Oct 2026	86.72	+2.06%	35,215
6 Oct 2026	84.97	+0.64%	28,236
5 Oct 2026	84.43	-4.26%	26,337
2 Oct 2026	88.19	-1.11%	32,846
1 Oct 2026	89.18	-3.00%	48,573
30 Sep 2026	91.94	+0.24%	41,224
29 Sep 2026	91.72	-2.70%	81,125
28 Sep 2026	94.27	+0.63%	34,604
25 Sep 2026	93.68	-3.32%	28,424
24 Sep 2026	96.90	-2.81%	26,800
23 Sep 2026	99.70	-0.92%	36,313
22 Sep 2026	100.63	-0.90%	310,342
21 Sep 2026	101.54	+10.00%	60,382
18 Sep 2026	92.31	+10.00%	135,449
17 Sep 2026	83.92	-3.96%	144,352
16 Sep 2026	87.38	-8.21%	105,125
15 Sep 2026	95.20	-0.70%	28,390
14 Sep 2026	95.87	-3.65%	26,505
11 Sep 2026	99.50	+1.16%	55,821
10 Sep 2026	98.36	-7.74%	86,166
9 Sep 2026	106.61	-2.74%	43,718
8 Sep 2026	109.61	-0.32%	35,973
7 Sep 2026	109.96	-4.61%	122,110
4 Sep 2026	115.27	-0.01%	80,676
3 Sep 2026	115.28	-3.01%	73,229
2 Sep 2026	118.86	-1.71%	45,402
1 Sep 2026	120.93	-0.20%	52,453
31 Aug 2026	121.17	-3.33%	36,858
28 Aug 2026	125.35	+2.00%	401,018
27 Aug 2026	122.89	-2.56%	84,204
25 Aug 2026	126.12	+4.52%	301,830
24 Aug 2026	120.67	+0.42%	62,223
21 Aug 2026	120.16	-2.84%	225,510
20 Aug 2026	123.67	+8.26%	458,758

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

KOHTM daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,230 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.