Kohinoor Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	36.000	36.360	35.000	36.350	3.635	205,000
2024-05-02	38.250	42.730	36.770	36.770	3.677	140,000
2024-04-30	37.850	39.750	37.850	39.750	3.975	30,000
2024-04-26	42.990	42.990	37.920	37.940	3.794	35,000
2024-04-25	41.000	41.000	40.760	40.760	4.076	25,000
2024-04-24	42.000	44.060	41.000	44.060	4.406	20,000
2024-04-23	40.990	40.990	40.990	40.990	4.099	5,000
2024-04-19	38.250	38.750	36.000	38.630	3.863	75,000
2024-04-17	37.900	38.250	37.900	38.250	3.825	60,000
2024-04-16	37.000	37.000	37.000	37.000	3.700	465,000
2024-03-29	37.500	38.500	37.500	38.500	3.850	15,000
2024-03-28	37.990	37.990	37.990	37.990	3.799	5,000
2024-03-25	37.900	37.990	37.900	37.990	3.799	15,000
2024-03-21	37.000	37.000	37.000	37.000	3.700	5,000
2024-03-13	37.000	37.000	37.000	37.000	3.700	5,000
2024-02-28	37.000	38.000	37.000	38.000	3.800	10,000
2024-02-27	36.200	36.200	36.020	36.020	3.602	10,000
2024-02-26	38.510	38.510	38.000	38.150	3.815	20,000
2024-02-09	42.000	42.000	40.000	40.800	4.080	35,000
2024-02-07	43.000	43.500	43.000	43.200	4.320	25,000
2024-02-06	42.500	42.500	42.500	42.500	4.250	5,000
2024-01-26	42.990	42.990	42.990	42.990	4.299	10,000
2024-01-25	42.000	42.080	41.640	42.060	4.206	75,000
2024-01-15	45.020	45.020	45.020	45.020	4.502	5,000
2024-01-10	49.990	49.990	48.000	48.000	4.800	10,000
2024-01-05	48.850	48.850	48.850	48.850	4.885	5,000
2024-01-04	45.450	45.450	45.450	45.450	4.545	5,000
2023-12-29	48.250	48.250	48.250	48.250	4.825	10,000
2023-12-28	45.250	45.250	45.250	45.250	4.525	10,000
2023-12-22	46.990	46.990	46.990	46.990	4.699	15,000
2023-12-21	44.000	44.000	44.000	44.000	4.400	5,000
2023-12-14	47.250	47.250	47.250	47.250	4.725	10,000
2023-12-13	47.300	47.300	47.250	47.250	4.725	10,000
2023-12-12	50.000	50.000	50.000	50.000	5.000	10,000
2023-12-08	48.900	48.900	48.120	48.120	4.812	10,000
2023-12-07	50.000	50.000	47.000	47.500	4.750	15,000
2023-11-28	45.050	48.050	45.050	48.050	4.805	25,000
2023-11-24	49.020	49.020	47.520	47.520	4.752	20,000
2023-11-13	49.500	49.500	48.050	48.280	4.828	210,000
2023-11-10	44.510	51.520	44.510	51.520	5.152	35,000
2023-11-07	53.800	53.800	47.750	47.930	4.793	125,000
2023-11-06	50.850	57.950	50.850	50.960	5.096	295,000
2023-11-03	48.470	56.290	48.470	54.890	5.489	225,000
2023-11-02	52.400	52.400	52.400	52.400	5.240	10,000
2023-11-01	49.000	49.000	49.000	49.000	4.900	5,000
2023-10-26	49.500	49.500	46.500	46.500	4.650	55,000
2023-10-25	48.000	49.450	48.000	49.450	4.945	25,000
2023-10-23	50.000	50.000	45.990	46.000	4.600	35,000
2023-10-20	44.500	46.660	44.500	46.660	4.666	15,000
2023-10-16	46.500	46.500	46.500	46.500	4.350	10,000
2023-10-13	43.250	46.890	43.250	46.820	4.380	235,000
2023-10-06	44.000	45.000	44.000	44.000	4.116	30,000
2023-10-05	42.950	44.000	42.950	44.000	4.116	95,000
2023-10-04	42.160	42.160	42.000	42.000	3.929	75,000
2023-10-03	43.980	43.980	43.000	43.000	4.023	35,000
2023-10-02	42.850	43.000	42.850	42.930	4.016	25,000
2023-09-28	41.800	41.800	41.500	41.500	3.882	25,000
2023-09-27	43.970	43.970	43.970	43.970	4.113	50,000
2023-09-26	45.990	47.530	45.990	47.530	4.446	20,000
2023-09-21	44.490	44.490	44.490	44.490	4.162	5,000

← NewerPage 10 of 14 · 834 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.