Kohinoor Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-26 | 30.700 | 30.700 | 27.700 | 27.710 | 2.771 | 16,580 |
| 2024-09-25 | 30.750 | 30.800 | 30.600 | 30.770 | 3.077 | 7,810 |
| 2024-09-24 | 29.050 | 31.900 | 27.140 | 28.050 | 2.805 | 33,000 |
| 2024-09-23 | 31.000 | 31.000 | 30.000 | 30.000 | 3.000 | 59,840 |
| 2024-09-20 | 31.500 | 31.500 | 30.990 | 31.350 | 3.135 | 5,950 |
| 2024-09-19 | 28.900 | 34.860 | 28.900 | 28.980 | 2.898 | 9,420 |
| 2024-09-16 | 37.880 | 37.880 | 31.550 | 32.030 | 3.203 | 17,180 |
| 2024-09-13 | 35.000 | 35.870 | 34.000 | 35.000 | 3.500 | 35,030 |
| 2024-09-12 | 33.000 | 35.000 | 33.000 | 33.060 | 3.306 | 1,050 |
| 2024-09-10 | 34.600 | 34.950 | 33.060 | 33.060 | 3.306 | 50 |
| 2024-09-09 | 33.060 | 33.060 | 33.060 | 33.060 | 3.306 | 1,000 |
| 2024-09-06 | 36.300 | 36.300 | 33.060 | 33.060 | 3.306 | 530 |
| 2024-09-05 | 33.550 | 35.450 | 31.160 | 33.060 | 3.306 | 27,700 |
| 2024-09-04 | 34.990 | 35.390 | 32.520 | 32.520 | 3.252 | 1,100 |
| 2024-09-03 | 35.700 | 35.700 | 32.000 | 32.520 | 3.252 | 50 |
| 2024-09-02 | 35.700 | 35.700 | 31.550 | 32.520 | 3.252 | 170 |
| 2024-08-30 | 34.950 | 34.950 | 31.600 | 32.520 | 3.252 | 20 |
| 2024-08-29 | 32.520 | 34.950 | 32.520 | 32.520 | 3.252 | 2,020 |
| 2024-08-28 | 35.700 | 35.700 | 32.520 | 32.520 | 3.252 | 1,050 |
| 2024-08-22 | 31.150 | 35.250 | 31.150 | 32.520 | 3.252 | 680 |
| 2024-08-21 | 34.950 | 34.950 | 32.520 | 32.520 | 3.252 | 60 |
| 2024-08-13 | 31.500 | 35.450 | 31.500 | 32.520 | 3.252 | 240 |
| 2024-08-12 | 32.600 | 34.950 | 32.000 | 32.520 | 3.252 | 29,070 |
| 2024-08-09 | 32.100 | 36.950 | 32.050 | 32.380 | 3.238 | 8,840 |
| 2024-08-06 | 36.850 | 36.850 | 33.650 | 33.650 | 3.365 | 600 |
| 2024-08-05 | 37.000 | 37.000 | 33.650 | 33.650 | 3.365 | 120 |
| 2024-08-02 | 36.800 | 36.800 | 33.650 | 33.650 | 3.365 | 10 |
| 2024-07-31 | 36.800 | 36.800 | 33.650 | 33.650 | 3.365 | 20 |
| 2024-07-29 | 32.000 | 36.900 | 32.000 | 33.650 | 3.365 | 90 |
| 2024-07-26 | 33.000 | 33.650 | 33.000 | 33.650 | 3.365 | 600 |
| 2024-07-25 | 32.050 | 36.000 | 32.050 | 33.650 | 3.365 | 850 |
| 2024-07-11 | 37.600 | 37.600 | 33.650 | 33.650 | 3.365 | 5,020 |
| 2024-07-09 | 36.950 | 36.950 | 34.400 | 34.400 | 3.440 | 6,010 |
| 2024-07-08 | 39.300 | 39.300 | 36.000 | 36.000 | 3.600 | 20 |
| 2024-07-05 | 37.900 | 37.900 | 36.000 | 36.000 | 3.600 | 170 |
| 2024-07-04 | 35.890 | 36.990 | 35.890 | 36.000 | 3.600 | 20,010 |
| 2024-07-03 | 34.950 | 35.000 | 34.850 | 35.000 | 3.500 | 46,570 |
| 2024-06-28 | 35.000 | 35.000 | 33.100 | 34.780 | 3.478 | 1,720 |
| 2024-06-25 | 35.000 | 35.000 | 32.650 | 34.780 | 3.478 | 3,430 |
| 2024-06-21 | 34.030 | 35.000 | 34.030 | 34.780 | 3.478 | 30 |
| 2024-06-20 | 34.330 | 34.780 | 34.020 | 34.780 | 3.478 | 2,800 |
| 2024-06-14 | 34.850 | 34.850 | 34.780 | 34.780 | 3.478 | 1,000 |
| 2024-06-13 | 34.250 | 36.000 | 34.100 | 34.780 | 3.478 | 9,620 |
| 2024-06-12 | 35.050 | 35.050 | 35.050 | 35.050 | 3.505 | 1,000 |
| 2024-06-10 | 35.600 | 35.600 | 35.050 | 35.050 | 3.505 | 45,020 |
| 2024-06-06 | 35.930 | 35.930 | 35.930 | 35.930 | 3.593 | 470 |
| 2024-06-05 | 35.360 | 35.930 | 35.360 | 35.930 | 3.593 | 30 |
| 2024-06-04 | 35.000 | 36.000 | 35.000 | 35.930 | 3.593 | 60 |
| 2024-05-31 | 35.000 | 35.930 | 35.000 | 35.930 | 3.593 | 21,500 |
| 2024-05-29 | 35.000 | 35.930 | 35.000 | 35.930 | 3.593 | 540 |
| 2024-05-27 | 35.500 | 35.930 | 35.500 | 35.930 | 3.593 | 1,000 |
| 2024-05-24 | 35.050 | 36.000 | 35.050 | 35.930 | 3.593 | 55,000 |
| 2024-05-21 | 37.130 | 37.130 | 37.130 | 37.130 | 3.713 | 5,000 |
| 2024-05-17 | 36.100 | 36.100 | 36.000 | 36.000 | 3.600 | 10,000 |
| 2024-05-16 | 35.800 | 36.150 | 35.710 | 36.000 | 3.600 | 85,000 |
| 2024-05-15 | 38.600 | 38.600 | 38.600 | 38.600 | 3.860 | 5,000 |
| 2024-05-14 | 36.500 | 36.500 | 36.500 | 36.500 | 3.650 | 15,000 |
| 2024-05-13 | 37.000 | 37.000 | 37.000 | 37.000 | 3.700 | 5,000 |
| 2024-05-10 | 37.000 | 37.000 | 36.000 | 36.000 | 3.600 | 100,000 |
| 2024-05-07 | 37.000 | 37.000 | 37.000 | 37.000 | 3.700 | 15,000 |
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.