Kohinoor Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	30.470	30.850	30.260	30.730	25.150	81,958
2024-08-20	30.280	31.740	30.210	30.640	25.076	98,445
2024-08-19	30.610	30.890	30.310	30.700	25.125	170,820
2024-08-16	30.400	30.900	29.700	30.300	24.798	378,867
2024-08-15	27.320	30.490	27.300	29.920	24.487	1,561,872
2024-08-13	29.160	30.000	29.160	29.160	23.865	1,071,740
2024-08-12	33.010	33.750	32.400	32.400	26.517	717,232
2024-08-09	36.000	38.500	36.000	36.000	29.463	944,943
2024-08-08	40.480	40.950	39.900	40.000	32.737	65,928
2024-08-07	40.500	40.750	40.020	40.250	32.941	57,163
2024-08-06	40.110	40.750	40.110	40.700	33.310	48,313
2024-08-05	40.210	40.500	40.000	40.400	33.064	35,632
2024-08-02	40.480	40.500	40.000	40.500	33.146	28,870
2024-08-01	40.550	40.550	39.900	40.350	33.023	47,604
2024-07-31	40.940	40.950	40.500	40.540	33.179	21,091
2024-07-30	40.500	40.950	40.300	40.870	33.449	9,136
2024-07-29	40.800	40.900	40.350	40.550	33.187	66,706
2024-07-26	40.500	40.740	40.200	40.690	33.301	25,487
2024-07-25	40.540	40.840	40.510	40.620	33.244	15,540
2024-07-24	40.980	40.980	40.550	40.660	33.277	11,616
2024-07-23	40.720	40.940	40.520	40.670	33.285	6,522
2024-07-22	40.520	41.000	40.500	40.750	33.351	43,480
2024-07-19	41.000	41.000	40.660	40.780	33.375	32,113
2024-07-18	41.400	41.400	40.570	40.980	33.539	52,548
2024-07-15	40.510	41.000	40.510	40.910	33.482	40,541
2024-07-12	40.930	41.470	40.010	40.320	32.999	148,059
2024-07-11	41.200	41.200	40.890	40.930	33.498	27,759
2024-07-10	41.300	41.390	40.910	41.020	33.572	29,583
2024-07-09	40.160	41.570	40.160	41.300	33.801	96,376
2024-07-08	41.380	41.400	40.810	41.280	33.784	10,306
2024-07-05	41.160	41.500	40.800	41.180	33.702	50,460
2024-07-04	41.220	41.240	40.920	40.960	33.522	38,715
2024-07-03	40.990	41.100	40.710	41.000	33.555	35,632
2024-07-02	40.690	41.100	40.690	40.790	33.383	33,093
2024-07-01	40.720	40.950	40.200	40.910	33.482	28,114
2024-06-28	40.550	40.960	40.510	40.710	33.318	15,012
2024-06-27	41.250	41.500	40.000	40.500	33.146	108,125
2024-06-26	41.000	41.100	40.820	40.860	33.441	48,144
2024-06-25	41.250	41.250	40.810	40.860	33.441	95,636
2024-06-24	41.240	41.240	40.900	40.950	33.514	111,281
2024-06-21	40.900	41.340	40.900	41.080	33.621	71,127
2024-06-20	41.390	41.700	40.850	41.000	33.555	107,570
2024-06-14	41.000	41.470	41.000	41.080	33.621	35,412
2024-06-13	41.050	41.690	40.900	41.080	33.621	137,371
2024-06-12	41.490	41.490	40.120	41.000	33.555	22,602
2024-06-11	41.850	41.850	40.800	41.000	33.555	53,278
2024-06-10	40.800	41.450	40.700	40.800	33.391	30,584
2024-06-07	40.790	41.450	40.510	40.880	33.457	42,457
2024-06-06	41.120	41.480	40.960	40.960	33.522	8,986
2024-06-05	41.400	41.450	40.950	41.250	33.760	52,336
2024-06-04	41.690	41.690	40.900	41.020	33.572	22,862
2024-06-03	41.500	41.550	40.920	41.140	33.670	34,156
2024-05-31	40.760	41.790	40.300	41.310	33.809	26,715
2024-05-30	41.240	41.350	40.720	40.990	33.547	23,283
2024-05-29	41.360	41.360	40.600	40.870	33.449	23,281
2024-05-27	41.200	41.200	40.660	41.000	33.555	38,252
2024-05-24	41.170	41.740	40.750	40.910	33.482	175,500
2024-05-23	41.890	41.890	41.150	41.650	34.087	27,000
2024-05-22	41.500	41.950	41.010	41.730	34.153	103,000
2024-05-21	40.850	41.500	40.850	41.100	33.637	33,000

← NewerPage 10 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-09-25	7.0000 PKR
2024-05-02	5.0000 PKR
2023-11-22	5.5000 PKR
2023-09-08	4.0000 PKR
2023-05-03	2.0000 PKR
2023-02-23	3.0000 PKR
2022-08-11	1.5000 PKR
2022-02-24	2.7500 PKR
2021-12-10	7.7500 PKR
2021-09-16	5.2500 PKR
2021-05-05	4.0000 PKR
2021-03-04	6.0000 PKR
2019-10-14	2.0000 PKR
2019-05-06	1.5000 PKR
2019-03-05	1.5000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.