Kohinoor Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	52.000	52.000	52.000	52.000	4.865	10,000
2023-02-08	52.000	52.000	52.000	52.000	4.865	20,000
2023-02-07	52.600	54.490	51.000	52.000	4.865	150,000
2023-02-06	52.000	53.000	52.000	53.000	4.958	20,000
2023-02-03	52.500	54.000	52.250	53.010	4.959	25,000
2023-02-02	55.000	56.500	54.000	54.570	5.105	70,000
2023-02-01	51.150	56.600	51.150	54.030	5.054	30,000
2023-01-31	50.000	54.010	50.000	54.010	5.053	730,000
2023-01-30	50.250	50.260	50.250	50.250	4.701	25,000
2023-01-26	53.500	53.700	50.110	53.000	4.958	50,000
2023-01-25	52.850	52.850	52.850	52.850	4.944	1,640,000
2023-01-24	52.500	57.450	52.000	52.850	4.944	145,000
2023-01-20	53.490	53.490	53.490	53.490	5.004	5,000
2023-01-19	51.980	51.980	51.980	51.980	4.863	5,000
2023-01-18	49.900	49.900	49.900	49.900	4.668	5,000
2023-01-17	48.000	51.280	47.450	47.860	4.477	35,000
2023-01-13	51.010	51.700	51.000	51.280	4.797	60,000
2023-01-12	51.950	53.450	51.000	53.000	4.958	145,000
2023-01-11	51.950	53.000	50.000	50.000	4.677	140,000
2023-01-10	49.900	50.040	48.910	50.040	4.681	455,000
2023-01-09	47.600	48.010	46.550	46.550	4.355	35,000
2023-01-06	51.000	51.900	50.000	50.270	4.703	390,000
2023-01-05	46.550	49.700	46.540	49.700	4.649	810,000
2023-01-04	44.990	46.240	44.990	46.240	4.326	170,000
2023-01-03	42.000	43.020	42.000	43.020	4.025	230,000
2023-01-02	40.260	43.000	40.020	40.020	3.744	65,000
2022-12-29	42.160	43.260	42.150	43.260	4.047	65,000
2022-12-27	42.100	44.990	42.100	44.990	4.209	20,000
2022-12-26	44.210	45.600	44.210	45.500	4.257	20,000
2022-12-23	43.560	46.000	43.560	46.000	4.303	20,000
2022-12-22	44.500	45.150	44.500	45.150	4.224	1,755,000
2022-12-21	40.010	42.000	40.000	42.000	3.929	1,035,000
2022-12-20	40.000	41.250	40.000	40.040	3.746	375,000
2022-12-19	40.000	40.000	40.000	40.000	3.742	15,000
2022-12-16	40.010	42.400	40.010	42.400	3.967	30,000
2022-12-15	36.500	40.040	36.500	40.040	3.746	375,000
2022-12-14	39.990	40.890	37.250	37.250	3.485	90,000
2022-12-13	40.000	40.480	38.510	40.240	3.764	15,000
2022-12-12	37.500	38.510	37.500	38.510	3.603	20,000
2022-12-08	37.170	42.490	37.170	40.010	3.743	30,000
2022-12-07	38.010	39.870	38.000	39.870	3.730	475,000
2022-12-06	36.950	37.090	36.950	37.090	3.470	270,000
2022-12-05	35.850	35.850	34.010	34.510	3.228	45,000
2022-12-02	35.500	35.850	35.500	35.850	3.354	205,000
2022-12-01	32.800	33.350	32.800	33.350	3.120	255,000
2022-11-29	31.000	31.850	31.000	31.030	2.903	80,000
2022-11-25	33.100	33.100	31.500	31.500	2.947	10,000
2022-11-24	29.700	31.970	29.700	31.970	2.991	45,000
2022-11-21	30.850	32.000	30.830	32.000	2.994	70,000
2022-11-18	30.110	32.000	30.110	32.000	2.994	15,000
2022-11-17	31.900	32.000	31.900	32.000	2.994	15,000
2022-11-15	31.890	31.990	31.890	31.990	2.993	15,000
2022-11-11	32.000	32.000	32.000	32.000	2.994	60,000
2022-11-10	31.500	32.000	31.500	31.960	2.990	125,000
2022-11-07	31.500	31.550	31.500	31.500	2.947	120,000
2022-11-03	31.000	31.500	31.000	31.430	2.940	140,000
2022-11-02	28.800	31.200	28.800	31.200	2.919	90,000
2022-11-01	31.000	31.000	31.000	31.000	2.900	65,000
2022-10-31	31.000	31.000	31.000	31.000	2.900	30,000
2022-10-28	31.000	31.000	30.990	31.000	2.900	35,000

← NewerPage 12 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.