Kohinoor Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 81.150 | 81.150 | 81.150 | 81.150 | 8.115 | 1,012,510 |
| 2025-08-06 | 69.450 | 73.770 | 68.000 | 73.770 | 7.377 | 870,270 |
| 2025-08-05 | 69.780 | 69.780 | 66.250 | 67.060 | 6.706 | 108,780 |
| 2025-08-04 | 69.990 | 69.990 | 63.000 | 67.390 | 6.739 | 309,640 |
| 2025-08-01 | 66.000 | 72.690 | 64.500 | 69.260 | 6.926 | 907,850 |
| 2025-07-31 | 67.000 | 68.000 | 66.000 | 66.080 | 6.608 | 211,290 |
| 2025-07-30 | 67.630 | 71.000 | 61.020 | 63.630 | 6.363 | 451,230 |
| 2025-07-29 | 71.450 | 71.900 | 67.550 | 67.630 | 6.763 | 219,170 |
| 2025-07-28 | 71.980 | 72.370 | 69.200 | 70.260 | 7.026 | 290,310 |
| 2025-07-25 | 76.900 | 76.900 | 69.910 | 70.240 | 7.024 | 603,330 |
| 2025-07-24 | 83.300 | 83.300 | 73.530 | 74.890 | 7.489 | 1,621,750 |
| 2025-07-23 | 75.750 | 79.350 | 70.000 | 79.350 | 7.935 | 2,675,690 |
| 2025-07-22 | 65.610 | 72.140 | 60.200 | 72.140 | 7.214 | 1,435,360 |
| 2025-07-21 | 66.500 | 68.700 | 65.010 | 65.580 | 6.558 | 193,830 |
| 2025-07-18 | 71.000 | 71.450 | 65.010 | 66.000 | 6.600 | 254,280 |
| 2025-07-17 | 69.770 | 71.990 | 67.000 | 69.010 | 6.901 | 560,410 |
| 2025-07-16 | 69.950 | 70.000 | 64.750 | 66.770 | 6.677 | 392,320 |
| 2025-07-15 | 77.000 | 77.010 | 68.410 | 68.640 | 6.864 | 1,088,000 |
| 2025-07-14 | 80.000 | 83.500 | 75.530 | 76.010 | 7.601 | 980,680 |
| 2025-07-11 | 98.500 | 98.500 | 81.190 | 82.710 | 8.271 | 3,519,810 |
| 2025-07-10 | 90.000 | 90.210 | 86.310 | 90.210 | 9.021 | 1,682,790 |
| 2025-07-09 | 81.000 | 82.010 | 78.000 | 82.010 | 8.201 | 1,859,560 |
| 2025-07-08 | 74.550 | 74.550 | 74.540 | 74.550 | 7.455 | 1,410,540 |
| 2025-07-07 | 67.770 | 67.770 | 67.770 | 67.770 | 6.777 | 798,000 |
| 2025-07-04 | 58.900 | 61.610 | 58.510 | 61.610 | 6.161 | 803,520 |
| 2025-07-03 | 46.520 | 56.010 | 46.520 | 56.010 | 5.601 | 364,380 |
| 2025-07-02 | 47.330 | 51.000 | 44.400 | 50.920 | 5.092 | 150,260 |
| 2025-07-01 | 48.990 | 48.990 | 46.000 | 47.330 | 4.733 | 144,990 |
| 2025-06-30 | 44.210 | 50.000 | 44.210 | 46.600 | 4.660 | 312,090 |
| 2025-06-27 | 49.500 | 49.500 | 44.600 | 45.860 | 4.586 | 87,990 |
| 2025-06-26 | 50.900 | 50.900 | 43.250 | 47.000 | 4.700 | 454,710 |
| 2025-06-25 | 42.200 | 46.310 | 42.190 | 46.310 | 4.631 | 245,030 |
| 2025-06-24 | 45.000 | 45.000 | 41.420 | 42.100 | 4.210 | 47,140 |
| 2025-06-23 | 42.150 | 43.000 | 41.000 | 41.370 | 4.137 | 50,620 |
| 2025-06-20 | 45.400 | 45.400 | 44.500 | 44.740 | 4.474 | 35,680 |
| 2025-06-19 | 47.000 | 48.700 | 44.650 | 45.400 | 4.540 | 180,020 |
| 2025-06-18 | 41.000 | 44.460 | 41.000 | 44.460 | 4.446 | 146,090 |
| 2025-06-17 | 39.010 | 40.950 | 39.010 | 40.420 | 4.042 | 70,980 |
| 2025-06-16 | 42.120 | 42.120 | 39.110 | 41.860 | 4.186 | 162,530 |
| 2025-06-13 | 41.770 | 44.350 | 40.000 | 42.120 | 4.212 | 56,320 |
| 2025-06-12 | 43.990 | 46.870 | 40.500 | 41.770 | 4.177 | 329,960 |
| 2025-06-11 | 51.200 | 51.200 | 42.660 | 43.990 | 4.399 | 157,280 |
| 2025-06-10 | 50.990 | 53.000 | 45.020 | 47.080 | 4.708 | 330,150 |
| 2025-06-05 | 49.960 | 49.960 | 49.960 | 49.960 | 4.996 | 1,070,240 |
| 2025-06-04 | 45.420 | 45.420 | 45.420 | 45.420 | 4.542 | 30,000 |
| 2025-06-03 | 41.290 | 41.290 | 41.290 | 41.290 | 4.129 | 117,170 |
| 2025-06-02 | 37.580 | 37.580 | 37.500 | 37.540 | 3.754 | 423,980 |
| 2025-05-30 | 38.500 | 38.500 | 34.000 | 34.160 | 3.416 | 50,760 |
| 2025-05-29 | 37.000 | 37.000 | 33.600 | 35.030 | 3.503 | 31,240 |
| 2025-05-27 | 36.050 | 37.000 | 35.000 | 35.080 | 3.508 | 74,300 |
| 2025-05-26 | 39.500 | 39.500 | 35.010 | 36.050 | 3.605 | 149,030 |
| 2025-05-23 | 35.200 | 38.720 | 34.100 | 38.720 | 3.872 | 352,400 |
| 2025-05-22 | 32.500 | 35.200 | 32.460 | 35.200 | 3.520 | 68,780 |
| 2025-05-21 | 33.000 | 33.000 | 31.350 | 32.000 | 3.200 | 31,520 |
| 2025-05-20 | 30.140 | 31.990 | 30.030 | 30.030 | 3.003 | 70 |
| 2025-05-19 | 31.520 | 32.860 | 30.000 | 30.030 | 3.003 | 5,050 |
| 2025-05-16 | 30.990 | 32.090 | 30.990 | 31.520 | 3.152 | 8,500 |
| 2025-05-15 | 31.000 | 31.900 | 29.170 | 29.170 | 2.917 | 1,000 |
| 2025-05-14 | 34.950 | 35.110 | 29.130 | 29.170 | 2.917 | 70,850 |
| 2025-05-13 | 31.880 | 31.920 | 28.100 | 31.920 | 3.192 | 39,910 |
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.