Kohinoor Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.530 | 8.690 | 8.210 | 8.350 | 8.350 | 69,607 |
| 2026-10-19 | 8.800 | 8.800 | 8.500 | 8.530 | 8.530 | 183,363 |
| 2026-10-16 | 8.840 | 8.990 | 8.690 | 8.740 | 8.740 | 239,986 |
| 2026-10-15 | 9.120 | 9.350 | 8.750 | 8.850 | 8.850 | 810,270 |
| 2026-10-14 | 9.200 | 9.600 | 9.050 | 9.140 | 9.140 | 3,264,487 |
| 2026-10-13 | 8.950 | 9.630 | 8.370 | 9.630 | 9.630 | 4,771,560 |
| 2026-10-12 | 8.210 | 9.080 | 8.100 | 8.630 | 8.630 | 1,466,801 |
| 2026-10-09 | 7.950 | 8.770 | 7.750 | 8.490 | 8.490 | 1,267,801 |
| 2026-10-08 | 7.940 | 7.990 | 7.690 | 7.770 | 7.770 | 214,613 |
| 2026-10-07 | 7.920 | 8.050 | 7.820 | 7.870 | 7.870 | 69,312 |
| 2026-10-06 | 8.000 | 8.080 | 7.820 | 7.920 | 7.920 | 23,996 |
| 2026-10-05 | 7.990 | 8.050 | 7.780 | 7.930 | 7.930 | 66,039 |
| 2026-10-02 | 8.190 | 8.190 | 8.000 | 8.000 | 8.000 | 297,742 |
| 2026-10-01 | 8.190 | 8.190 | 8.060 | 8.070 | 8.070 | 283,397 |
| 2026-09-30 | 8.250 | 8.290 | 8.000 | 8.040 | 8.040 | 374,686 |
| 2026-09-29 | 8.320 | 8.400 | 8.000 | 8.090 | 8.090 | 489,480 |
| 2026-09-28 | 8.520 | 8.620 | 8.320 | 8.340 | 8.340 | 84,054 |
| 2026-09-25 | 8.450 | 8.590 | 8.300 | 8.520 | 8.520 | 155,407 |
| 2026-09-24 | 8.620 | 8.640 | 8.300 | 8.330 | 8.330 | 167,789 |
| 2026-09-23 | 8.590 | 8.650 | 8.440 | 8.520 | 8.520 | 162,646 |
| 2026-09-22 | 8.860 | 8.860 | 8.400 | 8.480 | 8.480 | 99,001 |
| 2026-09-21 | 8.410 | 8.800 | 8.310 | 8.570 | 8.570 | 246,113 |
| 2026-09-18 | 8.430 | 8.430 | 8.260 | 8.390 | 8.390 | 81,904 |
| 2026-09-17 | 8.580 | 8.580 | 8.200 | 8.230 | 8.230 | 58,554 |
| 2026-09-16 | 8.480 | 8.480 | 8.170 | 8.220 | 8.220 | 38,280 |
| 2026-09-15 | 8.350 | 8.490 | 8.140 | 8.300 | 8.300 | 61,013 |
| 2026-09-14 | 8.400 | 8.580 | 8.300 | 8.310 | 8.310 | 88,353 |
| 2026-09-11 | 8.430 | 8.500 | 8.010 | 8.380 | 8.380 | 222,919 |
| 2026-09-10 | 8.750 | 8.860 | 8.250 | 8.310 | 8.310 | 287,212 |
| 2026-09-09 | 9.100 | 9.100 | 8.760 | 8.800 | 8.800 | 343,312 |
| 2026-09-08 | 8.900 | 9.100 | 8.820 | 8.870 | 8.870 | 228,521 |
| 2026-09-07 | 9.000 | 9.350 | 8.800 | 8.940 | 8.940 | 586,270 |
| 2026-09-04 | 9.200 | 9.250 | 8.950 | 9.010 | 9.010 | 315,076 |
| 2026-09-03 | 9.250 | 9.250 | 8.960 | 8.990 | 8.990 | 342,801 |
| 2026-09-02 | 9.010 | 9.230 | 8.900 | 9.110 | 9.110 | 344,256 |
| 2026-09-01 | 9.200 | 9.400 | 9.100 | 9.100 | 9.100 | 95,966 |
| 2026-08-31 | 9.130 | 9.500 | 9.110 | 9.460 | 9.460 | 442,789 |
| 2026-08-28 | 9.110 | 9.380 | 9.110 | 9.200 | 9.200 | 161,423 |
| 2026-08-27 | 9.500 | 9.750 | 9.210 | 9.250 | 9.250 | 550,051 |
| 2026-08-25 | 9.240 | 9.340 | 9.080 | 9.280 | 9.280 | 331,535 |
| 2026-08-24 | 9.320 | 9.430 | 9.010 | 9.080 | 9.080 | 279,610 |
| 2026-08-21 | 9.390 | 9.390 | 8.890 | 9.210 | 9.210 | 1,139,482 |
| 2026-08-20 | 9.420 | 9.600 | 9.200 | 9.230 | 9.230 | 750,115 |
| 2026-08-19 | 9.800 | 9.800 | 9.330 | 9.400 | 9.400 | 2,171,400 |
| 2026-08-18 | 10.470 | 10.470 | 9.600 | 9.670 | 9.670 | 3,905,197 |
| 2026-08-17 | 10.180 | 10.240 | 10.000 | 10.110 | 10.110 | 222,077 |
| 2026-08-13 | 10.500 | 10.500 | 10.100 | 10.180 | 10.180 | 517,550 |
| 2026-08-12 | 10.880 | 10.880 | 10.300 | 10.480 | 10.480 | 410,373 |
| 2026-08-11 | 11.450 | 11.450 | 10.500 | 10.680 | 10.680 | 3,884,867 |
| 2026-08-10 | 10.350 | 11.390 | 10.210 | 11.320 | 11.320 | 8,330,830 |
| 2026-08-07 | 10.740 | 10.740 | 10.310 | 10.350 | 10.350 | 233,879 |
| 2026-08-06 | 10.700 | 10.830 | 10.360 | 10.470 | 10.470 | 627,972 |
| 2026-08-05 | 10.550 | 10.900 | 10.200 | 10.710 | 10.710 | 4,526,827 |
| 2026-08-04 | 9.400 | 10.310 | 9.400 | 10.310 | 10.310 | 6,578,503 |
| 2026-08-03 | 9.300 | 9.550 | 9.230 | 9.310 | 9.310 | 751,910 |
| 2026-07-31 | 9.350 | 9.350 | 9.140 | 9.220 | 9.220 | 112,299 |
| 2026-07-30 | 9.350 | 9.450 | 9.180 | 9.220 | 9.220 | 161,697 |
| 2026-07-29 | 9.330 | 9.490 | 9.170 | 9.350 | 9.350 | 1,592,688 |
| 2026-07-28 | 9.360 | 9.500 | 9.290 | 9.330 | 9.330 | 153,114 |
| 2026-07-27 | 9.390 | 9.610 | 9.250 | 9.340 | 9.340 | 563,681 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-10-17 | 3.0000 PKR |
| 2022-10-18 | 2.0000 PKR |
| 2019-10-17 | 3.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.