Kohinoor Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	44.490	44.500	44.490	44.500	4.163	15,000
2023-09-19	40.050	43.000	40.050	43.000	4.023	30,000
2023-09-14	42.490	42.490	42.490	42.490	3.975	10,000
2023-09-13	40.050	40.050	40.000	40.020	3.744	15,000
2023-09-08	42.000	42.000	42.000	42.000	3.929	85,000
2023-09-07	41.990	43.490	41.990	43.490	4.068	10,000
2023-09-06	41.450	41.990	41.450	41.990	3.928	25,000
2023-09-05	39.600	39.600	39.600	39.600	3.705	5,000
2023-08-31	42.000	42.000	42.000	42.000	3.929	90,000
2023-08-30	42.000	42.000	42.000	42.000	3.929	260,000
2023-08-29	39.650	43.800	39.610	43.800	4.097	20,000
2023-08-25	47.000	47.500	42.550	42.550	3.981	205,000
2023-08-24	44.600	47.990	44.470	46.000	4.303	340,000
2023-08-23	40.040	45.150	39.050	45.150	4.224	190,000
2023-08-22	42.000	42.000	42.000	42.000	3.929	15,000
2023-08-21	40.000	42.020	40.000	42.000	3.929	145,000
2023-08-18	42.000	42.000	42.000	42.000	3.929	55,000
2023-08-16	41.970	41.980	41.970	41.980	3.927	10,000
2023-08-15	40.110	42.000	40.110	41.000	3.836	85,000
2023-08-11	42.000	42.000	42.000	42.000	3.929	15,000
2023-08-09	45.000	45.000	45.000	45.000	4.210	10,000
2023-08-03	43.500	45.000	43.500	45.000	4.210	80,000
2023-08-02	46.000	46.000	45.900	46.000	4.303	50,000
2023-08-01	44.510	46.750	44.510	46.750	4.373	80,000
2023-07-31	42.500	47.310	42.250	46.890	4.387	405,000
2023-07-26	43.700	47.000	43.000	44.010	4.117	170,000
2023-07-20	43.500	43.750	43.500	43.750	4.093	10,000
2023-07-04	43.000	43.000	43.000	43.000	4.023	5,000
2023-07-03	44.850	44.850	42.000	43.000	4.023	30,000
2023-06-27	40.000	42.950	40.000	42.950	4.018	10,000
2023-06-26	42.900	42.900	42.900	42.900	4.013	5,000
2023-06-20	40.500	40.500	40.500	40.500	3.789	15,000
2023-06-16	43.600	43.600	43.600	43.600	4.079	10,000
2023-06-13	44.020	47.000	43.240	47.000	4.397	70,000
2023-06-12	48.010	48.010	46.720	46.720	4.371	65,000
2023-06-09	49.020	51.450	49.020	50.510	4.725	125,000
2023-06-08	52.000	52.680	52.000	52.680	4.928	10,000
2023-06-07	50.000	50.000	49.000	49.000	4.584	15,000
2023-06-06	49.890	50.000	49.890	50.000	4.677	50,000
2023-06-05	48.500	48.500	48.500	48.500	4.537	10,000
2023-06-01	49.000	49.000	48.500	48.500	4.537	60,000
2023-05-31	49.140	49.140	48.140	48.800	4.565	40,000
2023-05-30	50.000	52.950	49.500	50.950	4.766	35,000
2023-05-29	50.750	51.060	48.000	51.060	4.777	360,000
2023-05-26	47.500	47.500	47.500	47.500	4.444	5,000
2023-05-05	45.000	45.000	45.000	45.000	4.210	70,000
2023-05-04	45.070	45.070	45.070	45.070	4.216	20,000
2023-05-03	46.010	46.500	46.010	46.500	4.350	15,000
2023-05-02	45.050	48.380	45.050	48.380	4.526	30,000
2023-03-21	44.400	45.010	44.400	45.010	4.211	20,000
2023-03-17	48.000	48.000	48.000	48.000	4.490	10,000
2023-03-16	48.000	48.750	47.990	48.000	4.490	90,000
2023-03-13	45.200	49.000	45.190	49.000	4.584	140,000
2023-03-10	48.850	48.850	48.850	48.850	4.570	5,000
2023-03-07	46.400	46.400	46.350	46.350	4.336	10,000
2023-03-03	49.950	49.950	49.950	49.950	4.673	10,000
2023-02-27	47.000	47.000	47.000	47.000	4.397	10,000
2023-02-20	49.500	49.500	49.500	49.500	4.631	5,000
2023-02-17	53.500	53.500	53.500	53.500	5.005	5,000
2023-02-14	49.010	51.490	49.010	51.490	4.817	10,000

← NewerPage 11 of 14 · 835 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.