Kohat Cement Company Ltd (KOHC)

KOHC
🏛️ 파키스탄 →
101.43
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 188.70 190.50 185.00 188.60 0.1M
2021-12-30 185.00 190.99 183.00 189.00 0.5M
2021-12-29 186.49 186.50 181.35 183.55 0.4M
2021-12-28 190.40 193.00 184.80 187.00 0.0M
2021-12-27 176.00 191.90 176.00 185.11 0.6M
2021-12-24 180.00 181.60 177.50 177.50 0.3M
2021-12-23 177.78 180.40 177.77 180.00 0.3M
2021-12-22 179.00 179.99 176.00 176.00 0.0M
2021-12-21 180.01 184.20 176.15 178.00 0.0M
2021-12-20 178.00 184.00 178.00 178.00 0.1M
2021-12-17 170.10 182.00 169.00 174.25 0.1M
2021-12-16 177.00 177.50 170.00 170.98 0.0M
2021-12-15 177.00 182.22 176.00 180.00 0.2M
2021-12-14 166.00 174.40 163.50 171.99 0.1M
2021-12-13 165.00 168.00 163.13 168.00 0.0M
2021-12-10 167.90 172.45 167.90 170.00 0.0M
2021-12-09 172.15 172.15 165.00 169.99 0.0M
2021-12-08 178.00 178.00 174.00 177.00 0.2M
2021-12-07 173.00 182.97 170.11 175.20 0.1M
2021-12-06 172.00 172.00 165.60 170.90 0.0M
2021-12-03 168.00 178.00 163.86 172.00 0.0M
2021-12-02 183.00 183.00 177.14 177.14 0.1M
2021-12-01 194.00 198.00 190.00 190.00 0.1M
2021-11-30 189.99 193.00 185.50 189.50 0.1M
2021-11-29 172.99 183.11 172.99 183.11 0.1M
2021-11-26 174.00 174.75 165.00 170.35 0.0M
2021-11-25 170.05 175.30 168.00 170.00 0.0M
2021-11-24 172.71 180.20 169.00 170.00 0.0M
2021-11-23 184.98 184.98 171.25 172.02 0.0M
2021-11-22 187.04 192.98 180.00 180.00 0.0M
2021-11-19 183.90 187.50 178.00 183.00 0.1M
2021-11-18 180.10 182.00 180.00 182.00 0.0M
2021-11-17 182.10 186.75 178.00 180.00 0.0M
2021-11-16 182.00 189.50 182.00 186.99 0.0M
2021-11-15 189.99 189.99 177.05 177.05 0.0M
2021-11-12 188.01 188.01 181.99 182.00 0.1M
2021-11-11 192.88 196.00 188.00 188.00 0.1M
2021-11-10 193.00 201.98 190.00 191.00 0.0M
2021-11-09 194.00 194.76 189.89 190.00 0.0M
2021-11-08 203.00 203.00 195.00 195.00 0.0M
2021-11-05 193.98 201.80 193.98 196.01 0.1M
2021-11-04 194.00 196.19 193.00 193.06 0.0M
2021-11-03 199.98 201.99 196.00 196.00 0.0M
2021-11-02 207.00 209.84 199.00 199.00 0.0M
2021-11-01 190.00 203.80 190.00 200.00 0.3M
2021-10-29 186.21 193.90 182.50 191.05 0.3M
2021-10-28 183.00 188.70 183.00 186.50 0.1M
2021-10-27 186.90 186.90 179.00 179.00 0.1M
2021-10-26 175.00 184.00 172.51 184.00 0.0M
2021-10-25 184.00 184.00 177.00 182.90 0.0M
2021-10-22 182.90 191.00 182.80 185.00 0.0M
2021-10-21 171.80 181.90 162.00 180.00 0.3M
2021-10-20 167.98 174.80 165.01 169.90 0.1M
2021-10-18 166.99 167.98 162.75 167.98 0.0M
2021-10-15 164.99 170.00 163.49 167.73 0.0M
2021-10-14 153.94 164.39 153.00 164.39 0.1M
2021-10-13 157.24 160.00 150.62 156.50 0.0M
2021-10-12 156.25 165.00 151.00 160.00 0.1M
2021-10-11 168.00 168.00 156.18 156.18 0.0M
2021-10-08 160.51 169.00 160.50 166.02 0.2M
2021-10-07 156.98 165.35 156.98 165.35 0.3M
2021-10-06 160.13 160.13 152.00 152.00 0.1M
2021-10-05 166.20 166.25 161.00 162.00 0.1M
2021-10-04 168.02 171.50 165.10 168.75 0.0M
2021-10-01 170.00 174.00 170.00 171.00 0.0M
2021-09-30 163.25 173.60 163.00 172.50 0.1M
2021-09-29 167.00 170.90 162.00 162.18 0.1M
2021-09-28 168.05 176.00 164.00 176.00 0.1M
2021-09-27 166.00 174.89 166.00 168.05 0.0M
2021-09-24 174.50 174.50 168.00 172.00 0.0M
2021-09-23 179.75 179.75 170.00 175.90 0.0M
2021-09-22 168.50 179.89 166.00 179.89 0.1M
2021-09-21 173.00 182.80 165.10 166.50 0.4M
2021-09-20 185.00 188.50 171.23 179.99 0.1M
2021-09-17 190.00 190.01 185.00 187.10 0.0M
2021-09-16 189.00 190.00 187.00 190.00 0.0M
2021-09-15 191.00 192.02 185.00 185.00 0.1M
2021-09-14 199.00 199.00 190.55 193.00 0.1M
2021-09-13 191.01 196.45 191.01 195.50 0.0M
2021-09-10 189.90 194.50 186.80 191.00 0.0M
2021-09-09 191.00 195.00 184.15 189.90 0.1M
2021-09-08 194.00 197.00 185.50 185.50 0.0M
2021-09-07 197.00 198.50 194.00 197.00 0.0M
2021-09-06 198.45 202.50 198.45 198.50 0.0M
2021-09-03 195.00 207.00 195.00 200.00 0.1M
2021-09-02 203.00 203.10 200.05 200.10 0.1M
2021-09-01 210.25 210.25 205.01 205.60 0.0M
2021-08-31 213.00 215.00 210.00 210.01 0.1M
2021-08-30 214.00 215.00 211.60 211.60 0.0M
2021-08-27 212.00 212.70 205.25 212.70 0.0M
2021-08-26 219.50 219.50 215.00 215.00 0.0M
2021-08-25 218.00 218.01 215.11 217.00 0.0M
2021-08-24 222.38 223.50 220.00 220.10 0.0M
2021-08-23 228.00 229.00 225.05 225.50 0.0M
2021-08-20 216.40 226.99 216.40 226.10 0.2M
2021-08-17 215.01 216.17 215.01 215.91 0.0M
2021-08-16 215.10 215.11 215.10 215.11 0.0M
2021-08-13 217.00 218.95 216.05 217.00 0.0M
2021-08-12 218.50 220.00 216.01 218.00 0.0M
2021-08-11 215.00 222.50 215.00 219.00 0.3M
2021-08-10 214.00 216.00 213.99 214.00 0.0M
2021-08-09 217.00 217.10 214.00 214.05 0.0M
2021-08-06 217.00 220.00 217.00 219.40 0.1M
2021-08-05 213.08 218.00 213.08 216.50 0.0M
2021-08-04 218.50 218.50 215.00 216.45 0.0M
2021-08-03 212.00 220.00 211.90 216.50 0.3M
2021-08-02 207.40 212.00 207.40 212.00 0.1M
2021-07-30 209.50 212.49 205.50 207.31 0.1M
2021-07-29 212.00 216.50 205.00 208.00 0.2M
2021-07-28 211.50 212.50 210.00 211.00 0.4M
2021-07-27 210.00 212.90 209.99 210.50 0.3M
2021-07-26 213.15 213.15 210.00 210.00 0.0M
2021-07-23 214.21 215.29 212.75 214.50 0.0M
2021-07-19 216.99 220.00 213.56 215.99 0.1M
2021-07-16 217.00 218.25 214.00 216.49 0.4M
2021-07-15 217.70 217.70 216.36 216.60 0.0M
2021-07-14 212.12 217.70 212.12 217.70 0.0M
2021-07-13 218.50 218.50 215.16 217.50 0.0M
2021-07-12 215.55 218.00 215.55 217.50 0.1M
2021-07-09 220.25 221.00 216.00 217.51 0.0M
2021-07-08 224.00 224.00 217.21 221.01 0.2M
2021-07-07 230.00 230.00 223.50 223.50 0.0M
2021-07-06 224.40 238.50 219.75 221.20 0.8M
2021-07-05 220.00 225.00 219.70 223.00 0.2M
2021-07-02 213.00 229.00 211.00 218.90 0.4M
2021-07-01 209.90 216.50 207.75 212.00 0.1M
2021-06-30 211.99 212.99 205.00 208.00 0.2M
2021-06-29 209.90 213.00 207.10 209.00 0.2M
2021-06-28 213.00 214.50 205.00 206.50 0.4M
2021-06-25 216.00 219.00 214.55 214.70 0.1M
2021-06-24 215.01 219.90 215.00 217.00 0.2M
2021-06-23 214.89 216.80 211.95 214.40 0.2M
2021-06-22 214.20 216.00 212.00 212.00 0.1M
2021-06-21 218.95 220.00 213.00 214.00 0.1M
2021-06-18 215.00 218.00 212.50 216.00 0.0M
2021-06-17 216.00 219.00 214.00 215.00 0.0M
2021-06-16 219.00 220.00 216.15 217.84 0.0M
2021-06-15 215.00 223.50 215.00 217.00 0.2M
2021-06-14 214.25 223.39 212.01 213.27 0.1M
2021-06-11 214.00 214.40 210.00 211.65 0.1M
2021-06-10 212.09 213.80 210.25 212.99 0.0M
2021-06-09 212.00 212.16 209.30 210.10 0.0M
2021-06-08 215.90 216.00 212.00 213.95 0.0M
2021-06-07 216.00 217.00 212.05 213.10 0.3M
2021-06-04 212.08 218.00 210.05 213.62 0.2M
2021-06-03 220.00 220.00 211.00 214.00 0.1M
2021-06-02 217.00 220.00 212.12 214.25 0.1M
2021-06-01 216.00 228.60 213.00 217.00 0.6M
2021-05-31 203.07 217.50 203.07 215.00 0.5M
2021-05-28 204.50 208.50 201.50 208.50 0.0M
2021-05-27 205.90 208.00 201.52 207.00 0.1M
2021-05-26 204.99 208.00 204.00 205.00 0.1M
2021-05-25 203.49 204.50 201.50 203.15 0.1M
2021-05-24 199.00 203.50 199.00 201.00 0.0M
2021-05-21 197.35 200.00 197.00 197.50 0.0M
2021-05-20 200.34 201.99 194.25 198.00 0.1M
2021-05-19 199.00 204.50 197.00 202.00 0.0M
2021-05-18 197.00 202.85 195.24 200.81 0.1M
2021-05-17 193.00 199.00 192.99 197.14 0.9M
2021-05-06 191.00 193.50 189.00 193.00 0.2M
2021-05-05 197.00 197.00 190.00 191.00 0.1M
2021-05-04 193.75 195.00 189.50 195.00 0.1M
2021-05-03 185.11 191.82 182.11 187.50 0.0M
2021-04-30 194.99 196.39 189.00 194.00 0.2M
2021-04-29 196.71 198.98 193.50 194.00 0.1M
2021-04-28 204.98 204.98 195.00 197.00 0.0M
2021-04-27 202.00 204.00 199.99 200.00 0.1M
2021-04-26 191.00 213.00 184.00 207.00 0.6M
2021-04-23 193.00 200.00 190.00 200.00 0.2M
2021-04-22 200.49 200.50 197.00 198.00 0.0M
2021-04-21 202.00 202.00 198.50 200.50 0.0M
2021-04-20 201.00 204.00 201.00 204.00 0.0M
2021-04-19 202.50 203.00 199.25 199.25 0.0M
2021-04-16 205.00 205.00 201.50 203.00 0.0M
2021-04-15 205.01 206.00 203.00 203.10 0.0M
2021-04-14 206.00 209.10 205.00 205.00 0.1M
2021-04-13 206.10 208.00 205.30 206.99 0.1M
2021-04-12 212.00 212.00 204.01 209.00 0.3M
2021-04-09 208.10 211.00 206.25 207.33 0.2M
2021-04-08 203.00 213.00 203.00 208.00 0.4M
2021-04-07 203.00 208.00 202.00 203.00 0.2M
2021-04-06 200.01 209.95 200.00 207.00 0.1M
2021-04-05 202.00 202.00 195.00 200.00 0.1M
2021-04-02 200.00 201.50 196.01 201.00 0.0M
2021-04-01 206.00 206.00 198.00 200.00 0.1M
2021-03-31 207.00 208.99 205.99 206.00 0.2M
2021-03-30 206.00 212.00 201.00 206.99 1.0M
2021-03-29 213.65 213.65 201.51 207.00 0.1M
2021-03-26 217.90 220.00 211.85 212.00 0.4M
2021-03-25 219.99 220.00 217.00 217.00 0.1M
2021-03-24 215.08 229.00 215.00 217.10 0.2M
2021-03-22 218.00 220.00 217.00 217.00 0.0M
2021-03-19 220.00 222.75 218.00 222.00 0.0M
2021-03-18 224.00 226.50 217.45 220.00 0.6M
2021-03-17 222.90 226.10 220.10 226.10 0.2M
2021-03-16 221.98 222.00 216.30 218.80 0.1M
2021-03-15 220.10 228.00 217.00 221.00 0.3M
2021-03-12 205.10 218.50 205.10 218.00 0.0M
2021-03-11 210.99 213.50 203.00 213.50 0.1M
2021-03-10 202.00 216.00 200.01 209.50 0.2M
2021-03-09 218.80 218.80 203.01 206.00 0.1M
2021-03-08 226.89 226.89 214.00 216.00 0.1M
2021-03-05 220.39 222.92 218.55 222.50 0.1M
2021-03-04 226.55 229.99 216.51 217.00 0.1M
2021-03-03 229.89 235.00 227.50 231.98 0.1M
2021-03-02 226.00 232.00 226.00 226.00 0.1M
2021-03-01 228.01 233.79 225.00 230.00 0.1M
2021-02-26 236.95 237.97 228.00 229.00 0.3M
2021-02-25 234.89 237.97 230.50 236.98 0.1M
2021-02-24 239.00 239.00 230.00 231.00 0.2M
2021-02-23 242.00 242.98 237.10 238.00 0.1M
2021-02-22 243.01 247.90 238.51 239.00 0.0M
2021-02-19 246.85 262.00 244.00 246.68 0.4M
2021-02-18 247.98 247.98 238.00 245.00 0.3M
2021-02-17 239.49 253.00 236.00 243.00 0.4M
2021-02-16 240.00 240.11 236.00 238.85 0.1M
2021-02-15 247.50 251.99 235.32 238.60 0.2M
2021-02-12 244.00 259.10 241.00 243.50 0.5M
2021-02-11 227.01 244.40 227.01 242.00 0.9M
2021-02-10 212.66 228.60 212.00 227.80 1.0M
2021-02-09 216.89 216.89 211.90 211.90 0.1M
2021-02-08 218.00 219.50 212.10 213.00 0.2M
2021-02-04 222.50 223.00 216.30 218.00 0.1M
2021-02-03 214.00 219.50 210.06 219.50 0.3M
2021-02-02 209.10 212.79 209.00 212.00 0.1M
2021-02-01 219.00 221.00 209.00 209.03 0.3M
2021-01-29 215.00 221.00 215.00 218.00 0.1M
2021-01-28 215.50 219.00 214.01 214.56 0.1M
2021-01-27 216.00 219.00 212.52 216.44 0.2M
2021-01-26 207.99 216.00 207.00 215.00 0.2M
2021-01-25 209.50 212.00 205.05 207.14 0.1M
2021-01-22 210.50 210.50 205.00 208.00 0.0M
2021-01-21 207.98 211.75 207.00 210.30 0.2M
2021-01-20 212.01 212.01 207.05 207.51 0.3M
2021-01-19 211.02 213.00 211.02 212.00 0.1M
2021-01-18 215.88 215.88 212.05 214.00 0.0M
2021-01-15 216.89 216.89 210.50 211.15 0.0M
2021-01-14 220.00 221.40 212.01 213.55 0.0M
2021-01-13 214.00 220.00 213.28 219.99 0.2M
2021-01-12 210.50 214.99 210.00 214.99 0.1M
2021-01-11 214.00 214.00 212.00 212.01 0.1M
2021-01-08 217.98 217.98 212.00 213.00 0.1M
2021-01-07 217.45 219.80 214.05 216.01 0.5M
2021-01-06 214.50 218.99 214.25 216.00 0.1M
2021-01-05 214.89 216.69 213.00 216.03 0.1M
2021-01-04 215.79 218.98 213.00 213.50 0.1M
2021-01-01 224.00 231.75 215.00 215.79 0.1M