Kohinoor Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 8.400 | 9.400 | 8.400 | 8.810 | 8.810 | 2,743,404 |
| 2026-04-22 | 8.750 | 8.980 | 8.500 | 8.560 | 8.560 | 1,197,835 |
| 2026-04-21 | 8.690 | 9.330 | 8.550 | 8.790 | 8.790 | 1,479,046 |
| 2026-04-20 | 8.850 | 9.030 | 8.610 | 8.690 | 8.690 | 450,064 |
| 2026-04-17 | 9.030 | 9.100 | 8.620 | 8.840 | 8.840 | 336,075 |
| 2026-04-16 | 8.970 | 9.000 | 8.640 | 8.790 | 8.790 | 450,811 |
| 2026-04-15 | 8.900 | 9.200 | 8.500 | 8.730 | 8.730 | 1,914,849 |
| 2026-04-14 | 8.360 | 8.620 | 8.360 | 8.500 | 8.500 | 239,927 |
| 2026-04-13 | 8.490 | 8.740 | 8.250 | 8.360 | 8.360 | 344,334 |
| 2026-04-10 | 8.750 | 9.090 | 8.670 | 8.910 | 8.910 | 967,836 |
| 2026-04-09 | 8.800 | 8.980 | 8.530 | 8.600 | 8.600 | 363,331 |
| 2026-04-08 | 9.010 | 9.240 | 8.750 | 9.060 | 9.060 | 1,141,158 |
| 2026-04-07 | 8.950 | 9.820 | 7.820 | 8.660 | 8.660 | 2,314,415 |
| 2026-04-06 | 7.940 | 8.870 | 7.750 | 8.820 | 8.820 | 677,501 |
| 2026-04-03 | 7.690 | 7.940 | 7.600 | 7.870 | 7.870 | 25,591 |
| 2026-04-02 | 8.050 | 8.200 | 7.510 | 7.690 | 7.690 | 84,047 |
| 2026-04-01 | 8.250 | 8.300 | 7.970 | 8.060 | 8.060 | 201,536 |
| 2026-03-31 | 8.000 | 8.250 | 7.910 | 8.000 | 8.000 | 39,385 |
| 2026-03-30 | 8.290 | 8.290 | 8.000 | 8.000 | 8.000 | 65,612 |
| 2026-03-27 | 8.310 | 8.350 | 8.100 | 8.180 | 8.180 | 23,593 |
| 2026-03-26 | 8.500 | 8.500 | 8.300 | 8.310 | 8.310 | 28,738 |
| 2026-03-25 | 8.440 | 8.800 | 8.350 | 8.690 | 8.690 | 18,959 |
| 2026-03-24 | 8.480 | 8.480 | 8.220 | 8.300 | 8.300 | 10,438 |
| 2026-03-19 | 8.470 | 8.470 | 8.010 | 8.220 | 8.220 | 16,821 |
| 2026-03-18 | 8.500 | 8.500 | 8.250 | 8.340 | 8.340 | 7,748 |
| 2026-03-17 | 8.250 | 8.490 | 8.000 | 8.380 | 8.380 | 10,964 |
| 2026-03-16 | 8.590 | 8.590 | 8.130 | 8.250 | 8.250 | 9,469 |
| 2026-03-13 | 8.120 | 8.490 | 8.110 | 8.410 | 8.410 | 21,620 |
| 2026-03-12 | 8.450 | 8.480 | 8.000 | 8.300 | 8.300 | 26,465 |
| 2026-03-11 | 8.400 | 8.480 | 8.110 | 8.260 | 8.260 | 17,277 |
| 2026-03-10 | 7.820 | 8.600 | 7.100 | 8.050 | 8.050 | 47,515 |
| 2026-03-09 | 9.000 | 9.000 | 7.720 | 8.000 | 8.000 | 43,677 |
| 2026-03-06 | 8.600 | 8.940 | 8.390 | 8.720 | 8.720 | 26,500 |
| 2026-03-05 | 8.400 | 8.500 | 8.090 | 8.380 | 8.380 | 92,239 |
| 2026-03-04 | 7.700 | 8.150 | 7.700 | 8.080 | 8.080 | 64,215 |
| 2026-03-03 | 8.000 | 8.050 | 7.350 | 7.700 | 7.700 | 45,970 |
| 2026-03-02 | 8.220 | 8.440 | 8.100 | 8.100 | 8.100 | 60,110 |
| 2026-02-27 | 9.080 | 9.490 | 8.800 | 9.100 | 9.100 | 44,322 |
| 2026-02-26 | 9.790 | 9.790 | 8.900 | 9.070 | 9.070 | 239,406 |
| 2026-02-25 | 9.840 | 10.000 | 9.150 | 9.570 | 9.570 | 35,461 |
| 2026-02-24 | 9.910 | 10.200 | 9.090 | 9.750 | 9.750 | 73,434 |
| 2026-02-23 | 10.800 | 10.800 | 9.900 | 10.100 | 10.100 | 59,226 |
| 2026-02-20 | 11.250 | 11.250 | 10.080 | 10.220 | 10.220 | 275,199 |
| 2026-02-19 | 11.890 | 11.890 | 11.160 | 11.200 | 11.200 | 120,804 |
| 2026-02-18 | 12.350 | 12.350 | 11.380 | 11.500 | 11.500 | 293,218 |
| 2026-02-17 | 12.100 | 12.150 | 11.700 | 11.720 | 11.720 | 75,978 |
| 2026-02-16 | 12.500 | 12.500 | 12.010 | 12.110 | 12.110 | 110,955 |
| 2026-02-13 | 12.530 | 12.900 | 12.360 | 12.620 | 12.620 | 128,319 |
| 2026-02-12 | 13.170 | 13.250 | 12.500 | 12.750 | 12.750 | 466,622 |
| 2026-02-11 | 11.850 | 13.090 | 11.850 | 13.050 | 13.050 | 638,674 |
| 2026-02-10 | 12.040 | 12.250 | 11.870 | 11.900 | 11.900 | 111,706 |
| 2026-02-09 | 12.380 | 12.380 | 12.000 | 12.340 | 12.340 | 69,981 |
| 2026-02-06 | 12.700 | 12.700 | 12.150 | 12.240 | 12.240 | 60,593 |
| 2026-02-04 | 12.530 | 12.530 | 12.450 | 12.530 | 12.530 | 126,869 |
| 2026-02-03 | 12.520 | 12.780 | 12.410 | 12.530 | 12.530 | 92,367 |
| 2026-02-02 | 12.590 | 13.000 | 12.400 | 12.420 | 12.420 | 57,342 |
| 2026-01-30 | 12.340 | 12.690 | 12.170 | 12.480 | 12.480 | 120,643 |
| 2026-01-29 | 12.800 | 12.810 | 11.970 | 12.090 | 12.090 | 393,770 |
| 2026-01-28 | 13.400 | 13.400 | 12.500 | 12.720 | 12.720 | 368,740 |
| 2026-01-27 | 13.550 | 13.830 | 13.200 | 13.230 | 13.230 | 170,318 |
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.