Kohinoor Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 11.970 | 12.180 | 11.660 | 11.790 | 11.790 | 211,444 |
| 2025-10-30 | 11.500 | 12.220 | 11.300 | 11.510 | 11.510 | 104,531 |
| 2025-10-29 | 11.850 | 12.250 | 11.050 | 11.250 | 11.250 | 245,905 |
| 2025-10-28 | 12.300 | 12.300 | 11.400 | 11.460 | 11.460 | 258,554 |
| 2025-10-27 | 12.290 | 12.500 | 12.000 | 12.140 | 12.140 | 197,596 |
| 2025-10-24 | 12.370 | 12.400 | 12.090 | 12.140 | 12.140 | 186,720 |
| 2025-10-23 | 12.700 | 12.710 | 12.130 | 12.150 | 12.150 | 352,546 |
| 2025-10-22 | 12.250 | 12.900 | 12.020 | 12.740 | 12.740 | 1,409,688 |
| 2025-10-21 | 12.650 | 12.700 | 11.930 | 12.030 | 12.030 | 703,488 |
| 2025-10-20 | 12.600 | 12.760 | 12.400 | 12.650 | 12.650 | 205,924 |
| 2025-10-17 | 12.800 | 13.300 | 12.400 | 12.560 | 12.560 | 784,942 |
| 2025-10-16 | 13.070 | 13.070 | 12.700 | 12.720 | 12.720 | 294,914 |
| 2025-10-15 | 12.750 | 13.150 | 12.690 | 12.830 | 12.830 | 649,742 |
| 2025-10-14 | 12.640 | 12.980 | 12.500 | 12.730 | 12.730 | 588,231 |
| 2025-10-13 | 12.900 | 13.900 | 11.550 | 12.290 | 12.290 | 3,535,659 |
| 2025-10-10 | 13.180 | 13.240 | 12.010 | 12.640 | 12.640 | 444,227 |
| 2025-10-09 | 12.990 | 13.280 | 12.650 | 12.920 | 12.920 | 789,092 |
| 2025-10-08 | 13.350 | 13.350 | 12.600 | 12.760 | 12.760 | 521,411 |
| 2025-10-07 | 14.200 | 14.400 | 13.020 | 13.170 | 13.170 | 1,112,384 |
| 2025-10-06 | 15.490 | 15.490 | 14.000 | 14.300 | 14.300 | 1,367,653 |
| 2025-10-03 | 143.85 | 146.77 | 138.10 | 144.24 | 14.424 | 1,211,300 |
| 2025-10-02 | 124.95 | 137.40 | 124.95 | 134.34 | 13.434 | 937,780 |
| 2025-10-01 | 126.84 | 128.98 | 117.00 | 124.91 | 12.491 | 838,310 |
| 2025-09-30 | 146.69 | 146.69 | 122.05 | 127.60 | 12.760 | 3,638,670 |
| 2025-09-29 | 130.50 | 133.35 | 130.50 | 133.35 | 13.335 | 870,600 |
| 2025-09-26 | 113.75 | 124.50 | 112.00 | 121.23 | 12.123 | 914,930 |
| 2025-09-25 | 113.35 | 115.90 | 106.00 | 113.95 | 11.395 | 563,070 |
| 2025-09-24 | 115.95 | 118.00 | 111.01 | 113.53 | 11.353 | 604,180 |
| 2025-09-23 | 112.00 | 114.36 | 106.00 | 113.38 | 11.338 | 923,630 |
| 2025-09-22 | 99.000 | 106.24 | 98.700 | 103.96 | 10.396 | 1,096,950 |
| 2025-09-19 | 94.950 | 98.990 | 94.000 | 98.370 | 9.837 | 767,990 |
| 2025-09-18 | 96.000 | 97.000 | 93.200 | 94.480 | 9.448 | 738,530 |
| 2025-09-17 | 90.750 | 95.000 | 89.300 | 92.680 | 9.268 | 796,180 |
| 2025-09-16 | 89.510 | 98.000 | 88.000 | 89.790 | 8.979 | 3,280,380 |
| 2025-09-15 | 90.990 | 90.990 | 89.000 | 90.370 | 9.037 | 247,320 |
| 2025-09-12 | 89.240 | 91.750 | 89.030 | 89.590 | 8.959 | 286,000 |
| 2025-09-11 | 90.000 | 92.250 | 88.000 | 89.250 | 8.925 | 464,230 |
| 2025-09-10 | 95.000 | 99.000 | 88.710 | 89.320 | 8.932 | 1,738,110 |
| 2025-09-09 | 92.660 | 97.000 | 90.500 | 94.120 | 9.412 | 1,516,450 |
| 2025-09-08 | 88.140 | 96.950 | 88.140 | 92.660 | 9.266 | 3,358,760 |
| 2025-09-05 | 87.700 | 88.500 | 85.000 | 88.140 | 8.814 | 398,470 |
| 2025-09-04 | 89.980 | 89.990 | 85.000 | 86.390 | 8.639 | 292,080 |
| 2025-09-03 | 84.000 | 87.000 | 81.000 | 85.800 | 8.580 | 292,400 |
| 2025-09-02 | 84.500 | 85.490 | 83.000 | 84.780 | 8.478 | 188,740 |
| 2025-09-01 | 83.250 | 84.500 | 83.200 | 83.200 | 8.320 | 34,310 |
| 2025-08-29 | 84.700 | 84.700 | 83.000 | 83.070 | 8.307 | 66,380 |
| 2025-08-28 | 84.000 | 85.000 | 82.000 | 82.770 | 8.277 | 119,330 |
| 2025-08-27 | 84.000 | 86.000 | 83.500 | 84.170 | 8.417 | 150,190 |
| 2025-08-26 | 82.250 | 90.450 | 82.210 | 84.180 | 8.418 | 1,145,730 |
| 2025-08-25 | 81.110 | 83.900 | 81.100 | 82.230 | 8.223 | 114,280 |
| 2025-08-22 | 82.610 | 84.800 | 81.000 | 81.570 | 8.157 | 245,160 |
| 2025-08-21 | 84.750 | 85.900 | 82.000 | 83.140 | 8.314 | 372,510 |
| 2025-08-20 | 86.410 | 88.000 | 83.800 | 84.470 | 8.447 | 297,800 |
| 2025-08-19 | 83.000 | 89.680 | 82.000 | 86.050 | 8.605 | 1,764,870 |
| 2025-08-18 | 84.000 | 84.000 | 75.020 | 81.530 | 8.153 | 120,800 |
| 2025-08-15 | 85.000 | 85.000 | 80.210 | 81.340 | 8.134 | 312,300 |
| 2025-08-13 | 84.500 | 84.500 | 82.000 | 82.920 | 8.292 | 329,660 |
| 2025-08-12 | 85.000 | 85.000 | 81.000 | 82.880 | 8.288 | 1,001,430 |
| 2025-08-11 | 98.200 | 98.200 | 81.260 | 85.020 | 8.502 | 4,805,260 |
| 2025-08-08 | 89.270 | 89.270 | 89.270 | 89.270 | 8.927 | 417,840 |
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.