Kohinoor Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 9.450 | 9.450 | 9.060 | 9.230 | 9.230 | 166,798 |
| 2026-07-23 | 9.320 | 9.680 | 9.140 | 9.390 | 9.390 | 723,743 |
| 2026-07-22 | 9.650 | 9.690 | 9.230 | 9.320 | 9.320 | 221,509 |
| 2026-07-21 | 9.560 | 9.770 | 9.300 | 9.400 | 9.400 | 222,266 |
| 2026-07-20 | 9.600 | 9.820 | 9.170 | 9.520 | 9.520 | 206,383 |
| 2026-07-17 | 9.760 | 10.440 | 9.510 | 9.650 | 9.650 | 2,224,011 |
| 2026-07-16 | 9.620 | 9.900 | 9.400 | 9.760 | 9.760 | 531,292 |
| 2026-07-15 | 9.320 | 9.700 | 9.210 | 9.330 | 9.330 | 293,386 |
| 2026-07-14 | 10.040 | 10.040 | 9.240 | 9.320 | 9.320 | 867,897 |
| 2026-07-13 | 10.200 | 10.200 | 10.000 | 10.040 | 10.040 | 323,210 |
| 2026-07-10 | 10.350 | 10.590 | 10.260 | 10.310 | 10.310 | 397,077 |
| 2026-07-09 | 10.000 | 10.600 | 10.000 | 10.350 | 10.350 | 1,685,420 |
| 2026-07-08 | 11.000 | 11.200 | 10.090 | 10.320 | 10.320 | 3,851,281 |
| 2026-07-07 | 11.610 | 11.800 | 11.110 | 11.210 | 11.210 | 3,303,967 |
| 2026-07-06 | 11.160 | 11.600 | 10.750 | 11.410 | 11.410 | 5,429,199 |
| 2026-07-03 | 11.250 | 11.370 | 10.900 | 11.010 | 11.010 | 2,640,114 |
| 2026-07-02 | 11.450 | 11.670 | 11.050 | 11.180 | 11.180 | 2,113,420 |
| 2026-07-01 | 11.300 | 11.900 | 11.100 | 11.590 | 11.590 | 8,993,781 |
| 2026-06-30 | 11.100 | 11.280 | 10.740 | 10.970 | 10.970 | 2,636,498 |
| 2026-06-29 | 10.700 | 11.600 | 10.700 | 11.010 | 11.010 | 8,544,019 |
| 2026-06-24 | 9.900 | 10.890 | 9.900 | 10.680 | 10.680 | 8,624,082 |
| 2026-06-23 | 10.190 | 10.200 | 9.600 | 9.910 | 9.910 | 1,988,001 |
| 2026-06-22 | 10.930 | 11.190 | 9.820 | 10.220 | 10.220 | 12,741,006 |
| 2026-06-19 | 10.760 | 10.760 | 10.100 | 10.760 | 10.760 | 3,757,433 |
| 2026-06-18 | 8.830 | 9.760 | 8.740 | 9.760 | 9.760 | 7,588,995 |
| 2026-06-17 | 8.860 | 8.930 | 8.610 | 8.760 | 8.760 | 694,835 |
| 2026-06-16 | 8.890 | 8.930 | 8.670 | 8.810 | 8.810 | 480,749 |
| 2026-06-15 | 8.950 | 8.950 | 8.600 | 8.700 | 8.700 | 400,564 |
| 2026-06-12 | 8.830 | 8.880 | 8.560 | 8.640 | 8.640 | 359,432 |
| 2026-06-11 | 8.840 | 8.840 | 8.530 | 8.640 | 8.640 | 405,770 |
| 2026-06-10 | 8.960 | 8.960 | 8.670 | 8.700 | 8.700 | 406,306 |
| 2026-06-09 | 9.250 | 9.300 | 8.900 | 8.960 | 8.960 | 2,390,929 |
| 2026-06-08 | 8.490 | 9.080 | 8.320 | 8.810 | 8.810 | 1,121,255 |
| 2026-06-05 | 8.350 | 8.430 | 8.220 | 8.400 | 8.400 | 463,325 |
| 2026-06-04 | 8.230 | 8.400 | 8.000 | 8.200 | 8.200 | 1,145,600 |
| 2026-06-03 | 8.320 | 8.400 | 8.170 | 8.190 | 8.190 | 671,835 |
| 2026-06-02 | 8.390 | 8.390 | 8.180 | 8.200 | 8.200 | 405,834 |
| 2026-06-01 | 8.300 | 8.500 | 8.200 | 8.280 | 8.280 | 303,323 |
| 2026-05-29 | 8.250 | 8.540 | 8.160 | 8.320 | 8.320 | 468,016 |
| 2026-05-25 | 8.340 | 8.350 | 8.200 | 8.260 | 8.260 | 46,025 |
| 2026-05-22 | 8.300 | 8.300 | 8.100 | 8.140 | 8.140 | 96,441 |
| 2026-05-21 | 8.290 | 8.390 | 8.200 | 8.230 | 8.230 | 346,281 |
| 2026-05-20 | 8.370 | 8.370 | 8.070 | 8.190 | 8.190 | 59,698 |
| 2026-05-19 | 8.550 | 8.550 | 8.100 | 8.170 | 8.170 | 194,128 |
| 2026-05-18 | 8.500 | 8.610 | 8.100 | 8.320 | 8.320 | 103,844 |
| 2026-05-15 | 8.670 | 8.700 | 8.500 | 8.540 | 8.540 | 359,694 |
| 2026-05-14 | 8.520 | 8.790 | 8.450 | 8.560 | 8.560 | 257,593 |
| 2026-05-13 | 8.600 | 8.860 | 8.450 | 8.540 | 8.540 | 254,212 |
| 2026-05-12 | 8.900 | 8.950 | 8.660 | 8.750 | 8.750 | 351,855 |
| 2026-05-11 | 8.950 | 8.970 | 8.760 | 8.800 | 8.800 | 542,980 |
| 2026-05-08 | 8.710 | 9.180 | 8.650 | 8.840 | 8.840 | 1,148,942 |
| 2026-05-07 | 8.610 | 9.250 | 8.520 | 8.820 | 8.820 | 1,312,511 |
| 2026-05-06 | 8.420 | 8.980 | 8.420 | 8.730 | 8.730 | 1,351,517 |
| 2026-05-05 | 8.300 | 8.420 | 8.200 | 8.300 | 8.300 | 199,314 |
| 2026-05-04 | 8.450 | 8.650 | 8.210 | 8.330 | 8.330 | 512,479 |
| 2026-04-30 | 8.780 | 8.780 | 8.120 | 8.320 | 8.320 | 1,939,830 |
| 2026-04-29 | 10.150 | 10.400 | 8.820 | 8.970 | 8.970 | 9,155,528 |
| 2026-04-28 | 8.980 | 9.680 | 8.760 | 9.680 | 9.680 | 11,271,640 |
| 2026-04-27 | 8.610 | 9.000 | 8.550 | 8.680 | 8.680 | 1,445,594 |
| 2026-04-24 | 8.680 | 9.190 | 8.550 | 8.930 | 8.930 | 1,038,379 |
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.