Kohinoor Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-07 | 35.350 | 35.460 | 32.270 | 35.400 | 3.540 | 1,540 |
| 2025-01-06 | 32.150 | 35.450 | 32.150 | 35.400 | 3.540 | 15,980 |
| 2025-01-03 | 33.000 | 35.950 | 32.010 | 34.730 | 3.473 | 1,030 |
| 2025-01-02 | 32.250 | 35.300 | 32.250 | 34.730 | 3.473 | 1,460 |
| 2025-01-01 | 32.010 | 34.990 | 31.510 | 34.730 | 3.473 | 39,830 |
| 2024-12-31 | 32.950 | 34.750 | 32.950 | 33.220 | 3.322 | 5,370 |
| 2024-12-30 | 32.000 | 32.030 | 30.270 | 31.800 | 3.180 | 14,470 |
| 2024-12-27 | 29.050 | 34.980 | 29.050 | 32.030 | 3.203 | 2,100 |
| 2024-12-26 | 31.500 | 32.030 | 31.500 | 32.030 | 3.203 | 1,650 |
| 2024-12-24 | 33.600 | 33.600 | 32.030 | 32.030 | 3.203 | 10 |
| 2024-12-23 | 31.550 | 33.990 | 31.020 | 32.030 | 3.203 | 32,050 |
| 2024-12-20 | 33.050 | 36.000 | 33.000 | 33.060 | 3.306 | 16,000 |
| 2024-12-19 | 31.540 | 36.280 | 31.540 | 36.220 | 3.622 | 8,470 |
| 2024-12-18 | 35.000 | 36.380 | 33.110 | 34.250 | 3.425 | 5,960 |
| 2024-12-17 | 34.140 | 35.000 | 34.140 | 35.000 | 3.500 | 5,610 |
| 2024-12-16 | 36.850 | 36.850 | 33.030 | 35.000 | 3.500 | 25,780 |
| 2024-12-13 | 35.080 | 36.990 | 34.050 | 35.210 | 3.521 | 107,740 |
| 2024-12-12 | 36.000 | 38.000 | 32.690 | 37.810 | 3.781 | 35,990 |
| 2024-12-11 | 36.060 | 38.990 | 35.510 | 36.200 | 3.620 | 27,640 |
| 2024-12-10 | 37.440 | 39.000 | 36.000 | 36.080 | 3.608 | 9,960 |
| 2024-12-09 | 40.250 | 40.250 | 36.060 | 37.890 | 3.789 | 3,520 |
| 2024-12-06 | 41.860 | 41.860 | 35.220 | 37.890 | 3.789 | 6,610 |
| 2024-12-05 | 39.950 | 39.950 | 35.510 | 39.130 | 3.913 | 108,310 |
| 2024-12-04 | 37.000 | 37.000 | 31.750 | 36.320 | 3.632 | 47,250 |
| 2024-12-03 | 32.550 | 35.500 | 32.550 | 35.220 | 3.522 | 37,630 |
| 2024-12-02 | 34.300 | 34.300 | 31.030 | 32.340 | 3.234 | 17,600 |
| 2024-11-28 | 30.260 | 32.480 | 30.010 | 32.480 | 3.248 | 650 |
| 2024-11-27 | 31.950 | 32.500 | 30.320 | 32.480 | 3.248 | 15,670 |
| 2024-11-26 | 31.000 | 31.050 | 29.110 | 31.050 | 3.105 | 1,150 |
| 2024-11-25 | 31.050 | 31.390 | 31.050 | 31.050 | 3.105 | 5,050 |
| 2024-11-22 | 33.400 | 34.700 | 30.000 | 30.330 | 3.033 | 40,780 |
| 2024-11-21 | 29.750 | 31.800 | 27.730 | 31.610 | 3.161 | 155,720 |
| 2024-11-18 | 30.800 | 31.990 | 30.800 | 30.810 | 3.081 | 10,050 |
| 2024-11-15 | 31.010 | 32.850 | 29.000 | 30.820 | 3.082 | 2,750 |
| 2024-11-14 | 33.750 | 33.750 | 29.050 | 30.820 | 3.082 | 660 |
| 2024-11-12 | 28.530 | 32.950 | 28.510 | 30.820 | 3.082 | 2,510 |
| 2024-11-11 | 26.500 | 30.870 | 26.500 | 30.820 | 3.082 | 12,350 |
| 2024-11-08 | 29.900 | 29.900 | 28.060 | 28.060 | 2.806 | 2,500 |
| 2024-11-07 | 32.800 | 32.800 | 28.030 | 28.060 | 2.806 | 7,370 |
| 2024-11-06 | 28.110 | 32.950 | 27.510 | 30.510 | 3.051 | 1,830 |
| 2024-11-05 | 31.000 | 31.000 | 27.510 | 30.510 | 3.051 | 650 |
| 2024-10-29 | 32.000 | 33.490 | 30.510 | 30.510 | 3.051 | 650 |
| 2024-10-28 | 30.510 | 30.510 | 30.510 | 30.510 | 3.051 | 100 |
| 2024-10-25 | 31.000 | 33.050 | 30.510 | 30.510 | 3.051 | 1,040 |
| 2024-10-24 | 31.000 | 31.000 | 30.510 | 30.510 | 3.051 | 1,000 |
| 2024-10-23 | 32.000 | 32.000 | 30.010 | 30.510 | 3.051 | 3,840 |
| 2024-10-17 | 37.250 | 37.250 | 30.510 | 30.510 | 3.051 | 64,020 |
| 2024-10-16 | 32.000 | 34.000 | 32.000 | 33.900 | 3.390 | 31,050 |
| 2024-10-15 | 34.600 | 34.600 | 28.500 | 33.650 | 3.365 | 70,150 |
| 2024-10-14 | 28.600 | 34.000 | 28.600 | 31.640 | 3.164 | 2,910 |
| 2024-10-11 | 33.340 | 33.340 | 31.640 | 31.640 | 3.164 | 30 |
| 2024-10-10 | 29.990 | 31.650 | 29.990 | 31.640 | 3.164 | 23,010 |
| 2024-10-09 | 28.650 | 28.900 | 28.650 | 28.900 | 2.890 | 20,010 |
| 2024-10-08 | 28.100 | 29.950 | 26.250 | 26.270 | 2.627 | 12,090 |
| 2024-10-07 | 30.400 | 30.400 | 28.100 | 28.100 | 2.810 | 560 |
| 2024-10-04 | 28.140 | 28.150 | 28.100 | 28.100 | 2.810 | 7,490 |
| 2024-10-03 | 30.850 | 30.950 | 28.300 | 30.950 | 3.095 | 3,000 |
| 2024-10-02 | 28.000 | 30.950 | 28.000 | 30.950 | 3.095 | 1,010 |
| 2024-09-30 | 32.950 | 32.950 | 27.550 | 30.950 | 3.095 | 13,070 |
| 2024-09-27 | 30.150 | 30.150 | 29.950 | 30.000 | 3.000 | 19,770 |
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.