Kohat Textile Mills Ltd (KOTX)

KOTX
🏛️ 파키스탄 →
62.90
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:20 60.74 60.74 60.74 60.74 0.4K
09:30 60.74 60.74 60.74 60.74 1.0K
09:35 60.74 60.74 60.74 60.74 0.5K
09:40 60.74 60.74 60.74 60.74 0.5K
09:45 60.50 60.50 60.50 60.50 0.1K
09:55 60.50 60.50 60.50 60.50 0.0K
10:00 60.01 60.01 60.01 60.01 0.1K
10:05 60.02 60.02 60.01 60.01 2.0K
10:15 60.93 60.93 60.93 60.93 0.0K
10:35 60.04 60.04 60.04 60.04 0.5K
10:40 60.04 60.04 60.04 60.04 0.0K
10:50 60.04 60.04 60.03 60.03 1.3K
10:55 60.04 60.04 60.04 60.04 0.0K
11:00 60.89 60.89 60.89 60.89 0.1K
11:15 60.03 60.03 60.03 60.03 0.0K
11:50 60.00 60.00 60.00 60.00 4.3K
11:55 60.00 60.00 60.00 60.00 5.7K
14:30 60.00 60.00 60.00 60.00 0.0K
14:40 60.00 60.00 60.00 60.00 0.1K
14:45 60.00 60.00 60.00 60.00 0.9K
14:50 60.01 60.70 60.01 60.70 0.3K
14:55 60.00 60.00 60.00 60.00 0.0K
15:00 60.00 60.00 60.00 60.00 0.1K
15:15 60.00 60.00 60.00 60.00 0.0K
15:25 60.70 60.70 60.70 60.70 0.3K
15:30 60.75 60.75 60.75 60.75 0.2K
15:35 60.75 60.75 60.75 60.75 0.4K
15:40 60.50 60.50 60.50 60.50 1.2K
15:45 60.70 60.70 60.70 60.70 0.3K
15:50 60.02 60.02 60.02 60.02 0.0K
15:55 60.70 60.70 60.70 60.70 0.2K
16:00 60.98 60.98 60.98 60.98 1.5K
16:05 60.99 60.99 60.99 60.99 1.5K
날짜 시가 고가 저가 종가 거래량
2025-09-29 63.00 63.15 60.50 62.90 0.1M
2025-09-26 60.74 60.99 60.00 60.89 0.0M
2025-09-25 60.00 61.75 60.00 60.74 0.0M
2025-09-24 60.27 61.00 59.50 60.40 0.0M
2025-09-23 61.00 61.00 60.00 60.27 0.1M
2025-09-22 60.97 60.97 59.18 60.15 0.0M
2025-09-19 59.50 61.00 59.11 59.35 0.0M
2025-09-18 61.00 61.00 59.50 59.58 0.1M
2025-09-17 60.00 61.85 60.00 60.78 0.0M
2025-09-16 59.90 59.98 59.50 59.81 0.0M
2025-09-15 59.11 59.73 58.08 59.36 0.0M
2025-09-12 61.00 61.00 58.00 59.06 0.1M
2025-09-11 61.00 62.49 59.00 59.54 0.1M
2025-09-10 60.55 60.99 60.06 60.37 0.0M
2025-09-09 62.00 62.73 60.00 60.19 0.0M
2025-09-08 62.98 62.98 56.11 61.48 0.0M
2025-09-05 63.00 63.45 62.19 62.31 0.0M
2025-09-04 64.79 64.79 62.05 62.87 0.0M
2025-09-03 63.00 63.10 62.55 63.00 0.0M
2025-09-02 64.49 64.49 62.49 63.49 0.0M
2025-09-01 64.90 64.90 63.00 63.16 0.0M
2025-08-29 63.00 64.00 62.05 63.19 0.0M
2025-08-28 62.70 64.90 61.55 62.79 0.1M
2025-08-27 61.00 66.48 61.00 64.66 0.2M
2025-08-26 62.20 62.20 60.11 60.64 0.0M
2025-08-25 63.00 63.00 62.00 62.23 0.0M
2025-08-22 63.90 64.50 62.65 63.00 0.0M
2025-08-21 64.80 66.99 62.14 63.60 0.1M
2025-08-20 63.81 67.15 63.50 64.41 0.2M
2025-08-19 58.01 63.81 58.01 63.81 0.3M
2025-08-18 59.05 60.00 56.51 58.01 0.1M
2025-08-15 60.00 60.99 59.60 59.78 0.2M
2025-08-13 61.40 61.40 60.02 60.20 0.0M
2025-08-12 61.90 61.95 60.88 60.97 0.0M
2025-08-11 62.80 62.80 61.50 61.59 0.0M
2025-08-08 64.50 64.50 62.00 62.42 0.1M
2025-08-07 64.01 64.01 61.48 61.93 0.1M
2025-08-06 62.55 62.75 61.00 61.33 0.0M
2025-08-05 59.90 62.65 58.04 62.44 0.1M
2025-08-04 61.00 61.20 58.51 59.02 0.1M
2025-08-01 62.11 63.48 60.12 61.08 0.0M
2025-07-31 63.50 63.94 62.23 62.68 0.0M
2025-07-30 63.75 63.75 61.10 62.22 0.0M
2025-07-29 64.98 65.98 62.20 62.78 0.0M
2025-07-28 63.74 66.48 63.53 63.93 0.1M
2025-07-25 64.51 64.59 63.50 63.74 0.0M
2025-07-24 67.10 67.20 63.00 63.81 0.1M
2025-07-23 68.88 68.98 66.00 67.02 0.1M
2025-07-22 65.45 69.00 64.05 68.01 0.3M
2025-07-21 63.20 65.00 60.00 63.62 0.2M
2025-07-18 70.00 70.00 62.80 63.20 0.3M
2025-07-17 77.83 83.60 68.40 69.74 2.9M
2025-07-16 76.12 78.98 72.00 76.00 0.0M
2025-07-15 80.79 81.90 75.00 76.12 0.1M
2025-07-14 81.98 85.69 79.50 79.95 0.1M
2025-07-11 85.30 93.00 80.40 80.73 0.4M
2025-07-10 85.10 92.00 85.01 87.53 0.6M
2025-07-09 81.50 89.09 80.64 84.91 0.8M
2025-07-08 82.00 84.90 79.00 80.99 0.1M
2025-07-07 87.98 87.98 81.00 81.51 0.1M
2025-07-04 93.95 93.95 82.00 83.82 0.2M
2025-07-03 82.00 97.26 82.00 87.96 0.2M
2025-07-02 86.90 90.00 80.31 88.42 0.1M
2025-07-01 87.90 91.51 83.00 86.53 0.1M
2025-06-30 86.80 88.50 78.26 83.19 0.1M
2025-06-27 88.50 90.00 85.00 85.52 0.0M
2025-06-26 93.82 93.82 84.99 86.75 0.1M
2025-06-25 86.50 91.43 83.99 91.29 0.3M
2025-06-24 82.00 87.00 76.03 83.12 0.1M
2025-06-23 82.18 88.43 79.83 79.83 0.2M
2025-06-20 98.56 98.56 88.70 88.70 0.3M
2025-06-19 89.10 107.00 89.10 98.56 0.1M
2025-06-18 108.65 113.00 97.39 97.61 0.3M
2025-06-17 108.22 108.22 103.00 108.21 0.4M
2025-06-16 96.95 98.38 91.85 98.38 0.1M
2025-06-13 81.31 89.44 80.20 89.44 0.1M
2025-06-12 73.92 81.31 68.55 81.31 0.2M
2025-06-11 81.54 85.00 73.39 73.92 0.3M
2025-06-10 86.50 90.00 80.00 81.54 0.2M
2025-06-05 86.75 87.22 77.00 86.45 0.3M
2025-06-04 65.46 79.29 65.01 79.29 0.5M
2025-06-03 88.10 88.10 72.08 72.08 0.5M
2025-06-02 80.09 80.09 65.53 80.09 0.3M
2025-05-30 72.81 72.81 72.81 72.81 0.0M
2025-05-29 66.19 66.19 66.19 66.19 0.1M
2025-05-27 60.16 60.17 60.00 60.17 0.2M
2025-05-26 54.50 54.70 52.50 54.70 0.2M
2025-05-23 47.90 49.73 47.73 49.73 0.2M
2025-05-22 45.21 45.21 42.20 45.21 0.2M
2025-05-21 41.10 41.10 41.10 41.10 0.0M
2025-05-20 37.34 37.36 37.34 37.36 0.0M
2025-05-19 30.98 33.96 29.00 33.96 0.1M
2025-05-16 29.95 31.17 29.56 30.87 0.0M
2025-05-15 29.98 29.98 29.00 29.51 0.0M
2025-05-14 29.00 29.00 28.57 28.94 0.0M
2025-05-13 29.00 29.97 29.00 29.02 0.0M
2025-05-12 29.49 29.50 28.98 29.14 0.0M
2025-05-09 28.00 28.00 27.00 27.00 0.0M
2025-05-08 29.70 29.98 27.79 28.03 0.0M
2025-05-07 30.98 30.98 29.98 30.88 0.0M
2025-05-06 31.47 31.88 30.60 30.66 0.0M
2025-05-05 31.70 31.70 30.80 31.01 0.0M
2025-05-02 30.00 31.70 30.00 31.10 0.0M
2025-04-30 27.99 30.98 27.99 30.16 0.0M
2025-04-29 27.00 30.00 27.00 28.87 0.0M
2025-04-28 28.80 28.80 28.80 28.87 0.0M
2025-04-25 27.10 29.00 27.10 28.87 0.0M
2025-04-24 28.88 31.17 28.02 28.95 0.0M
2025-04-23 28.44 28.98 27.01 28.34 0.0M
2025-04-22 27.95 28.88 27.00 27.97 0.0M
2025-04-21 27.98 27.98 26.64 27.69 0.0M
2025-04-18 28.90 28.90 26.80 28.00 0.0M
2025-04-17 25.87 28.73 25.87 28.73 0.0M
2025-04-16 27.50 27.50 26.00 27.15 0.0M
2025-04-15 26.80 27.50 26.80 27.39 0.0M
2025-04-14 26.97 27.50 26.76 27.39 0.0M
2025-04-11 26.99 27.00 26.99 26.96 0.0M
2025-04-10 26.88 27.00 25.03 26.96 0.0M
2025-04-09 27.30 27.30 26.00 26.47 0.0M
2025-04-08 27.90 27.98 27.40 27.40 0.0M
2025-04-07 28.44 28.44 28.44 28.00 0.0M
2025-04-04 28.00 28.49 27.50 28.00 0.0M
2025-04-03 27.29 28.00 27.29 27.47 0.0M
2025-03-27 29.49 29.49 26.52 27.29 0.0M
2025-03-26 30.20 30.20 28.13 28.24 0.0M
2025-03-25 30.99 31.80 29.70 30.55 0.0M
2025-03-24 28.00 30.26 26.75 30.26 0.1M
2025-03-21 27.00 27.87 26.24 27.51 0.0M
2025-03-20 26.30 27.00 26.20 26.93 0.0M
2025-03-19 27.25 27.25 25.07 26.08 0.0M
2025-03-18 29.00 29.00 26.38 27.85 0.0M
2025-03-17 26.35 27.00 26.35 26.38 0.0M
2025-03-14 26.38 26.38 26.38 26.38 0.0M
2025-03-13 26.50 26.50 26.50 26.38 0.0M
2025-03-12 27.00 27.00 26.06 26.38 0.0M
2025-03-11 28.01 28.01 28.01 28.26 0.0M
2025-03-10 30.52 30.52 28.00 28.26 0.0M
2025-03-07 27.00 29.68 26.99 28.26 0.0M
2025-03-06 26.50 26.99 26.50 26.98 0.0M
2025-03-05 26.80 26.80 26.10 26.38 0.0M
2025-03-04 26.02 26.02 26.00 26.02 0.0M
2025-03-03 27.00 27.00 24.56 25.34 0.0M
2025-02-27 27.30 27.30 27.25 27.27 0.0M
2025-02-26 28.00 28.00 26.00 26.02 0.0M
2025-02-25 29.90 32.66 27.25 27.89 0.0M
2025-02-24 28.99 30.00 28.20 29.70 0.0M
2025-02-21 29.30 30.00 28.00 29.90 0.0M
2025-02-20 30.00 30.00 28.44 29.90 0.0M
2025-02-19 30.50 30.50 29.00 29.90 0.0M
2025-02-18 26.05 30.25 26.05 29.90 0.0M
2025-02-17 28.50 28.50 27.00 28.48 0.0M
2025-02-14 27.20 28.45 26.30 27.50 0.0M
2025-02-13 28.79 28.79 27.52 27.62 0.0M
2025-02-12 28.99 28.99 27.03 28.28 0.0M
2025-02-11 27.10 27.10 26.75 26.92 0.0M
2025-02-10 26.51 27.06 26.50 27.06 0.0M
2025-02-07 29.00 29.00 26.98 28.00 0.0M
2025-02-06 27.00 28.46 26.75 26.98 0.0M
2025-02-04 28.59 29.39 27.60 27.77 0.0M
2025-02-03 31.99 32.00 28.16 28.58 0.1M
2025-01-31 32.00 32.10 31.00 31.29 0.0M
2025-01-30 33.99 33.99 31.62 31.81 0.0M
2025-01-29 32.10 32.10 32.10 35.13 0.0M
2025-01-28 33.61 33.61 33.61 35.13 0.0M
2025-01-27 35.99 35.99 32.05 35.13 0.0M
2025-01-24 33.00 35.53 31.81 35.13 0.0M
2025-01-23 36.89 36.89 32.00 35.13 0.0M
2025-01-22 35.13 35.13 33.01 35.13 0.0M
2025-01-21 34.90 36.00 32.32 35.13 0.0M
2025-01-20 34.90 34.90 34.00 34.90 0.0M
2025-01-17 34.00 34.00 33.00 34.00 0.0M
2025-01-16 33.27 34.99 30.10 33.70 0.0M
2025-01-15 32.20 34.00 32.20 33.27 0.0M
2025-01-14 34.00 35.00 33.40 34.99 0.0M
2025-01-13 36.99 40.33 33.00 34.96 0.0M
2025-01-10 35.00 37.95 32.00 36.66 0.0M
2025-01-09 35.00 35.20 34.00 35.00 0.0M
2025-01-08 34.21 36.00 34.21 35.46 0.0M
2025-01-07 36.78 36.78 36.78 36.97 0.0M
2025-01-06 36.00 37.00 36.00 36.00 0.0M
2025-01-03 35.03 40.00 35.03 35.55 0.0M
2025-01-02 40.45 40.45 34.03 37.00 0.0M
2025-01-01 33.99 37.00 33.05 36.98 0.0M