Kohinoor Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	28.950	29.230	27.560	29.020	2.902	45,260
2025-05-09	26.500	28.790	26.460	26.570	2.657	43,590
2025-05-08	29.990	29.990	29.400	29.400	2.940	10
2025-05-07	28.050	31.990	28.050	29.400	2.940	16,810
2025-05-06	31.990	31.990	29.410	29.530	2.953	10,120
2025-05-05	30.990	32.790	29.340	29.520	2.952	36,710
2025-05-02	29.850	31.440	29.300	29.810	2.981	30,660
2025-04-30	30.490	33.900	29.600	31.200	3.120	13,280
2025-04-29	30.120	31.070	30.120	31.070	3.107	10,010
2025-04-28	34.120	34.120	31.070	31.070	3.107	1,010
2025-04-25	29.550	34.150	29.550	31.070	3.107	340
2025-04-24	31.120	32.900	31.000	31.070	3.107	7,070
2025-04-23	31.140	33.950	31.140	32.560	3.256	1,300
2025-04-22	31.000	33.950	31.000	32.560	3.256	26,770
2025-04-21	32.050	32.990	30.030	30.930	3.093	42,930
2025-04-18	34.950	34.950	33.370	33.370	3.337	10
2025-04-17	34.950	34.950	33.370	33.370	3.337	40
2025-04-16	30.600	34.950	30.600	33.370	3.337	30
2025-04-14	30.300	35.000	30.300	33.370	3.337	360
2025-04-11	33.370	35.900	31.500	33.370	3.337	2,800
2025-04-10	33.000	33.370	33.000	33.370	3.337	300
2025-04-09	31.550	36.600	31.550	33.370	3.337	450
2025-04-07	39.000	39.000	32.400	33.370	3.337	30,690
2025-04-04	35.500	36.000	35.500	36.000	3.600	24,710
2025-04-03	36.950	36.950	33.900	33.900	3.390	4,050
2025-03-27	31.430	35.050	31.430	33.900	3.390	510
2025-03-25	34.950	35.150	32.010	33.900	3.390	710
2025-03-24	35.290	35.290	33.900	33.900	3.390	20
2025-03-20	31.430	36.900	31.430	33.900	3.390	60
2025-03-14	31.560	33.900	31.560	33.900	3.390	140
2025-03-13	30.550	36.950	30.550	33.900	3.390	3,800
2025-03-12	33.900	33.900	33.900	33.900	3.390	18,680
2025-03-11	32.700	33.020	32.700	32.860	3.286	26,650
2025-03-10	32.450	32.450	30.020	30.020	3.002	1,500
2025-03-06	30.150	30.150	30.020	30.020	3.002	880
2025-03-05	31.500	31.500	30.020	30.020	3.002	1,540
2025-03-04	33.000	33.000	30.020	30.020	3.002	90
2025-02-28	30.000	35.750	30.000	30.020	3.002	17,010
2025-02-26	33.800	33.800	32.600	32.600	3.260	30
2025-02-25	33.380	33.380	32.600	32.600	3.260	10
2025-02-24	31.150	33.000	31.150	32.600	3.260	190
2025-02-21	34.000	34.000	32.000	32.600	3.260	2,630
2025-02-20	34.000	34.000	31.050	32.600	3.260	1,530
2025-02-14	32.600	32.600	32.600	32.600	3.260	9,350
2025-02-13	32.550	32.600	32.550	32.600	3.260	2,000
2025-02-06	32.590	32.600	32.590	32.600	3.260	10,000
2025-02-04	32.600	33.790	32.600	33.790	3.379	660
2025-01-31	34.000	34.000	31.050	33.790	3.379	5,010
2025-01-30	33.000	33.950	33.000	33.950	3.395	1,300
2025-01-29	33.900	33.950	33.900	33.950	3.395	29,500
2025-01-28	33.680	34.320	33.680	34.320	3.432	110
2025-01-23	32.060	34.890	32.050	34.890	3.489	3,030
2025-01-22	34.690	34.950	34.690	34.950	3.495	30
2025-01-21	32.510	34.950	32.510	34.950	3.495	10
2025-01-17	32.200	35.370	32.200	34.950	3.495	3,030
2025-01-15	33.000	34.990	32.210	34.950	3.495	23,230
2025-01-14	33.000	35.090	32.210	35.090	3.509	5,480
2025-01-10	33.750	36.950	32.050	35.090	3.509	2,490
2025-01-08	38.500	38.500	32.260	35.090	3.509	5,640
2025-01-07	35.350	35.460	32.270	35.400	3.540	1,540

← NewerPage 7 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.