Kohinoor Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	27.850	29.000	27.850	29.000	2.546	15,000
2022-05-10	29.300	29.300	29.300	29.300	2.572	10,000
2022-05-09	30.500	30.500	30.500	30.500	2.678	5,000
2022-05-06	30.980	31.000	30.300	31.000	2.721	85,000
2022-04-28	32.630	32.630	30.900	32.400	2.844	155,000
2022-04-27	29.950	30.360	29.950	30.360	2.665	175,000
2022-04-25	28.260	28.260	28.250	28.250	2.480	10,000
2022-04-20	28.650	28.650	28.250	28.250	2.480	20,000
2022-04-18	28.900	28.900	28.700	28.700	2.520	20,000
2022-04-14	26.800	29.000	26.800	29.000	2.546	30,000
2022-04-13	29.000	29.000	28.050	28.050	2.462	45,000
2022-04-12	28.050	29.000	28.000	28.250	2.480	25,000
2022-04-11	29.970	29.980	29.970	29.980	2.632	10,000
2022-03-15	28.000	28.000	28.000	28.000	2.458	25,000
2022-03-14	28.000	28.000	28.000	28.000	2.458	5,000
2022-03-09	29.880	29.880	28.150	28.150	2.471	10,000
2022-02-28	29.000	29.000	28.000	28.000	2.458	25,000
2022-02-25	28.550	28.550	28.550	28.550	2.506	5,000
2022-02-24	28.500	30.630	28.500	30.310	2.661	140,000
2022-02-21	28.500	28.500	28.500	28.500	2.502	5,000
2022-02-17	28.690	28.700	28.690	28.700	2.520	15,000
2022-02-16	28.110	29.500	28.000	28.000	2.458	100,000
2022-02-10	29.500	29.500	29.500	29.500	2.590	25,000
2022-02-08	29.990	29.990	29.990	29.990	2.633	35,000
2022-01-25	29.850	29.850	29.850	29.850	2.620	5,000
2022-01-20	29.950	29.950	29.950	29.950	2.629	5,000
2022-01-14	30.350	30.350	30.300	30.300	2.660	10,000
2022-01-13	28.500	28.800	28.500	28.800	2.528	15,000
2022-01-11	28.400	28.400	28.400	28.400	2.493	5,000
2022-01-06	27.550	27.550	27.550	27.550	2.419	5,000
2022-01-05	27.900	27.900	27.550	27.550	2.419	30,000
2022-01-04	28.550	28.550	28.000	28.000	2.458	30,000
2022-01-03	28.300	28.300	28.300	28.300	2.484	5,000
2021-12-30	28.340	29.950	28.340	29.930	2.627	20,000
2021-12-21	29.000	29.000	29.000	29.000	2.546	20,000
2021-12-20	28.340	29.900	28.340	29.900	2.625	20,000
2021-12-15	28.000	28.000	28.000	28.000	2.458	20,000
2021-12-13	27.000	28.000	27.000	28.000	2.458	20,000
2021-12-09	28.000	28.000	28.000	28.000	2.458	5,000
2021-12-07	28.000	28.000	28.000	28.000	2.458	5,000
2021-12-03	28.000	28.000	28.000	28.000	2.458	35,000
2021-12-01	28.950	29.000	28.950	29.000	2.546	90,000
2021-11-30	28.510	28.510	28.500	28.500	2.502	10,000
2021-11-29	28.990	29.000	28.990	29.000	2.546	10,000
2021-11-25	28.010	28.010	28.000	28.000	2.458	20,000
2021-11-24	28.400	28.510	28.400	28.510	2.503	35,000
2021-11-23	27.800	28.400	27.000	28.000	2.458	130,000
2021-11-19	28.100	28.100	28.100	28.100	2.467	5,000
2021-11-18	29.500	29.500	29.500	29.500	2.590	10,000
2021-11-17	29.500	29.500	29.500	29.500	2.590	20,000
2021-11-16	28.700	29.100	28.700	29.010	2.547	25,000
2021-11-04	30.000	31.490	30.000	30.490	2.677	120,000
2021-10-29	29.300	29.300	29.300	29.300	2.572	5,000
2021-10-27	31.100	31.150	31.100	31.150	2.735	90,000
2021-10-26	28.740	28.980	28.740	28.980	2.544	50,000
2021-10-14	26.960	26.960	26.960	26.960	2.367	5,000

← NewerPage 14 of 14 · 836 trading days

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.