Kohinoor Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-26	29.950	31.000	29.950	30.960	2.896	75,000
2022-10-25	30.200	30.200	29.900	29.900	2.797	50,000
2022-10-24	30.150	30.470	30.100	30.120	2.818	15,000
2022-10-17	32.000	32.700	32.000	32.470	2.850	110,000
2022-10-14	31.100	32.050	31.100	32.000	2.809	215,000
2022-10-13	30.300	32.000	30.000	31.910	2.801	285,000
2022-10-10	31.500	32.500	31.500	32.380	2.843	150,000
2022-10-07	30.990	31.900	30.990	31.500	2.765	140,000
2022-10-06	33.860	33.860	30.760	30.760	2.700	130,000
2022-10-05	30.600	31.500	30.600	31.500	2.765	10,000
2022-10-04	32.990	33.900	31.300	31.300	2.748	120,000
2022-10-03	31.500	32.950	31.500	32.500	2.853	575,000
2022-09-30	30.100	31.990	30.100	31.990	2.808	35,000
2022-09-29	30.060	31.950	30.000	31.790	2.791	245,000
2022-09-27	31.950	31.950	31.950	31.950	2.805	30,000
2022-09-26	28.550	32.550	28.550	32.500	2.853	435,000
2022-09-23	31.950	31.950	29.350	30.280	2.658	425,000
2022-09-22	31.800	31.850	30.300	31.000	2.721	65,000
2022-09-21	29.000	30.300	29.000	30.300	2.660	505,000
2022-09-20	28.500	30.100	28.000	28.190	2.475	125,000
2022-09-15	28.100	28.100	28.000	28.000	2.458	40,000
2022-09-13	29.500	29.500	28.700	28.700	2.520	35,000
2022-09-09	30.200	30.210	30.200	30.210	2.652	10,000
2022-09-08	30.100	30.100	30.060	30.100	2.642	20,000
2022-09-07	30.150	30.150	30.100	30.100	2.642	20,000
2022-09-01	30.150	30.150	30.000	30.000	2.634	15,000
2022-08-25	29.900	30.000	29.900	30.000	2.634	10,000
2022-08-23	30.500	30.500	30.500	30.500	2.678	5,000
2022-08-18	32.000	32.000	31.030	32.000	2.809	10,000
2022-08-17	31.100	31.100	31.000	31.030	2.724	25,000
2022-08-10	30.850	30.950	30.850	30.950	2.717	15,000
2022-08-03	33.170	33.170	33.170	33.170	2.912	10,000
2022-07-29	33.170	33.170	33.170	33.170	2.912	15,000
2022-07-22	32.050	35.440	31.550	33.170	2.912	85,000
2022-07-21	34.790	34.790	34.000	34.000	2.985	10,000
2022-07-20	32.090	33.640	32.090	33.640	2.953	1,025,000
2022-07-19	30.000	31.300	27.150	31.300	2.748	230,000
2022-07-18	28.950	29.120	26.260	29.120	2.556	565,000
2022-07-15	25.000	27.090	23.750	27.090	2.378	430,000
2022-07-14	24.000	25.200	24.000	25.200	2.212	10,000
2022-07-07	24.050	24.970	23.000	24.110	2.117	55,000
2022-07-04	25.000	25.000	24.000	24.000	2.107	10,000
2022-07-01	25.100	25.100	24.850	25.010	2.196	155,000
2022-06-29	24.500	26.750	24.500	26.750	2.348	15,000
2022-06-28	24.950	26.750	24.950	24.950	2.190	20,000
2022-06-22	26.740	26.750	26.740	26.750	2.348	10,000
2022-06-17	26.800	26.800	26.800	26.800	2.353	5,000
2022-06-16	25.500	26.000	25.000	26.000	2.282	80,000
2022-06-15	24.430	24.960	24.430	24.960	2.191	195,000
2022-06-14	23.700	24.500	23.120	23.220	2.038	240,000
2022-06-13	23.600	24.990	23.600	24.990	2.194	10,000
2022-06-10	24.600	24.600	24.000	24.200	2.124	60,000
2022-06-09	24.800	27.690	24.700	25.320	2.223	685,000
2022-06-08	24.600	25.800	24.600	25.800	2.265	30,000
2022-06-07	26.000	26.000	25.250	25.800	2.265	290,000
2022-06-06	27.290	29.500	27.290	27.290	2.396	195,000
2022-06-02	29.500	29.500	29.500	29.500	2.590	5,000
2022-05-25	28.500	31.850	28.500	31.850	2.796	10,000
2022-05-16	29.000	29.950	29.000	29.950	2.629	10,000
2022-05-13	27.850	29.000	27.850	29.000	2.546	15,000

← NewerPage 13 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.