Kohinoor Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	13.600	13.600	13.270	13.320	13.320	344,647
2026-01-23	13.800	13.900	13.510	13.600	13.600	59,007
2026-01-22	13.820	13.820	13.450	13.630	13.630	75,437
2026-01-21	13.800	13.890	13.500	13.550	13.550	341,885
2026-01-20	14.000	14.000	13.700	13.740	13.740	287,336
2026-01-19	14.000	14.120	13.800	13.890	13.890	164,287
2026-01-16	14.000	14.230	13.880	14.020	14.020	47,850
2026-01-15	14.080	14.300	13.800	13.880	13.880	159,411
2026-01-14	14.400	14.410	14.000	14.080	14.080	160,435
2026-01-13	14.600	14.900	14.150	14.380	14.380	156,988
2026-01-12	14.600	14.700	14.260	14.470	14.470	275,663
2026-01-09	14.360	14.800	14.360	14.530	14.530	271,484
2026-01-08	14.560	15.000	14.560	14.680	14.680	160,111
2026-01-07	15.000	15.190	14.780	14.870	14.870	405,416
2026-01-06	15.100	15.600	14.880	14.940	14.940	1,020,170
2026-01-05	14.790	15.100	14.790	14.870	14.870	380,019
2026-01-02	14.750	15.000	14.510	14.740	14.740	142,512
2026-01-01	14.750	14.970	14.700	14.730	14.730	186,701
2025-12-31	15.140	15.140	14.700	14.770	14.770	207,405
2025-12-30	14.930	15.140	14.820	14.930	14.930	322,878
2025-12-29	15.250	15.280	14.910	14.940	14.940	206,049
2025-12-26	15.050	15.500	15.020	15.090	15.090	231,383
2025-12-24	15.490	15.880	14.950	15.240	15.240	795,392
2025-12-23	15.000	16.160	14.800	15.310	15.310	1,958,612
2025-12-22	14.810	15.070	14.760	15.010	15.010	204,262
2025-12-19	15.020	15.230	14.900	14.990	14.990	237,322
2025-12-18	14.820	15.290	14.820	15.010	15.010	244,163
2025-12-17	15.340	15.630	15.010	15.180	15.180	781,720
2025-12-16	15.470	15.990	15.020	15.340	15.340	770,473
2025-12-15	15.350	15.900	15.030	15.380	15.380	995,002
2025-12-12	17.450	17.480	15.450	15.660	15.660	3,412,068
2025-12-11	15.060	16.520	14.550	16.520	16.520	9,660,277
2025-12-10	14.990	15.400	14.830	15.020	15.020	1,679,028
2025-12-09	14.990	15.320	14.000	14.980	14.980	1,982,616
2025-12-08	13.700	14.000	13.510	13.940	13.940	276,983
2025-12-05	14.490	14.490	13.000	13.700	13.700	275,669
2025-12-04	14.300	14.300	13.800	13.850	13.850	190,499
2025-12-03	14.080	14.250	13.950	14.120	14.120	196,394
2025-12-02	14.570	14.570	14.070	14.110	14.110	208,781
2025-12-01	14.740	14.740	14.030	14.330	14.330	371,708
2025-11-28	14.490	14.770	14.250	14.360	14.360	225,234
2025-11-27	14.330	14.990	14.050	14.230	14.230	297,579
2025-11-26	14.770	15.240	14.300	14.640	14.640	425,539
2025-11-25	15.250	15.640	15.120	15.210	15.210	262,250
2025-11-24	15.100	16.000	14.900	15.210	15.210	494,286
2025-11-21	15.370	15.590	15.050	15.160	15.160	180,023
2025-11-20	16.950	16.950	15.100	15.430	15.430	1,422,563
2025-11-19	17.500	17.500	16.510	16.640	16.640	2,170,790
2025-11-18	15.510	17.010	14.900	16.660	16.660	3,526,911
2025-11-17	16.100	16.480	15.230	15.460	15.460	2,043,474
2025-11-14	18.190	18.190	15.800	16.050	16.050	5,188,516
2025-11-13	17.560	17.560	17.500	17.560	17.560	892,822
2025-11-12	15.050	15.960	15.050	15.960	15.960	1,572,994
2025-11-11	14.490	14.510	14.030	14.510	14.510	2,207,447
2025-11-10	12.040	13.190	12.040	13.190	13.190	2,234,094
2025-11-07	11.940	12.400	11.710	11.990	11.990	808,807
2025-11-06	11.990	12.000	11.600	11.660	11.660	114,500
2025-11-05	11.710	11.960	11.520	11.850	11.850	101,019
2025-11-04	11.950	12.050	11.620	11.710	11.710	31,687
2025-11-03	11.990	12.250	11.800	11.860	11.860	215,450

← NewerPage 4 of 14 · 834 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.