Kohinoor Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	41.060	41.500	41.000	41.370	33.858	54,500
2024-05-17	40.420	41.550	40.420	41.270	33.776	50,000
2024-05-16	40.990	41.010	40.150	40.610	33.236	81,000
2024-05-15	40.570	41.290	40.570	41.000	33.555	47,500
2024-05-14	41.800	41.800	40.000	41.270	33.776	59,000
2024-05-13	41.510	41.900	41.050	41.500	33.964	42,500
2024-05-10	40.400	42.950	40.400	41.240	33.752	146,500
2024-05-09	39.600	41.000	39.600	40.910	33.482	145,000
2024-05-08	40.000	40.350	39.600	40.000	32.737	14,000
2024-05-07	40.500	40.500	39.600	40.020	32.753	59,500
2024-05-06	39.800	40.000	39.050	39.970	32.712	143,500
2024-05-03	40.000	40.900	39.000	39.700	32.491	200,000
2024-05-02	42.500	42.500	39.600	40.000	32.737	480,000
2024-04-30	46.790	47.490	44.000	47.000	33.657	641,000
2024-04-29	47.000	47.500	43.150	46.790	33.507	650,500
2024-04-26	46.290	46.290	45.980	46.290	33.149	484,000
2024-04-25	40.500	43.060	37.860	43.060	30.836	381,500
2024-04-24	39.600	40.150	39.600	40.060	28.688	70,000
2024-04-23	39.700	39.700	39.010	39.520	28.301	53,500
2024-04-22	39.020	39.650	37.060	39.490	28.279	78,500
2024-04-19	39.500	39.600	39.150	39.250	28.108	27,500
2024-04-18	38.900	39.790	38.900	39.700	28.430	51,500
2024-04-17	39.250	39.250	39.000	39.090	27.993	30,500
2024-04-16	39.250	39.450	39.150	39.220	28.086	33,000
2024-04-15	39.000	39.750	39.000	39.400	28.215	29,000
2024-04-09	39.780	39.890	39.100	39.530	28.308	31,000
2024-04-08	39.120	39.830	39.010	39.510	28.294	18,000
2024-04-04	39.480	39.900	39.000	39.460	28.258	27,500
2024-04-03	38.600	39.430	38.600	39.280	28.129	10,500
2024-04-02	38.370	39.500	38.100	38.810	27.792	42,500
2024-04-01	37.210	38.170	36.000	38.100	27.284	58,500
2024-03-29	37.200	37.600	37.200	37.560	26.897	26,000
2024-03-28	36.850	37.300	36.850	37.210	26.647	28,000
2024-03-27	36.950	37.150	36.900	36.910	26.432	27,000
2024-03-26	37.430	37.430	36.850	36.880	26.410	15,500
2024-03-25	37.150	37.150	36.900	36.950	26.461	29,000
2024-03-22	36.800	37.200	36.800	37.150	26.604	9,000
2024-03-21	37.260	37.290	36.800	36.800	26.353	3,000
2024-03-20	36.750	37.000	36.750	36.980	26.482	7,500
2024-03-19	36.000	37.460	36.000	37.000	26.496	29,500
2024-03-18	36.500	36.500	36.320	36.480	26.124	25,000
2024-03-15	36.390	36.400	36.200	36.390	26.059	25,000
2024-03-14	36.490	36.490	36.110	36.390	26.059	14,500
2024-03-13	36.000	36.300	36.000	36.200	25.923	16,000
2024-03-12	36.390	36.390	36.060	36.210	25.931	9,500
2024-03-11	36.700	36.870	35.960	36.170	25.902	488,500
2024-03-08	36.990	37.500	36.900	37.000	26.496	21,500
2024-03-07	36.990	36.990	36.900	36.950	26.461	19,500
2024-03-06	37.200	37.200	36.900	36.910	26.432	51,000
2024-03-05	37.250	37.460	36.610	36.980	26.482	27,000
2024-03-04	37.050	37.660	37.000	37.250	26.675	37,000
2024-03-01	37.000	38.000	37.000	37.380	26.768	42,500
2024-02-29	37.050	37.300	36.710	36.900	26.425	61,500
2024-02-28	36.600	37.400	36.600	37.000	26.496	68,000
2024-02-27	38.000	38.100	36.600	36.830	26.375	113,000
2024-02-26	37.490	40.000	36.550	37.990	27.205	179,500
2024-02-23	40.000	40.400	36.960	37.940	27.169	254,500
2024-02-22	39.800	40.000	39.780	39.960	28.616	9,000
2024-02-21	40.000	40.460	39.320	39.780	28.487	46,500
2024-02-20	40.000	40.080	39.010	40.020	28.659	39,500

← NewerPage 11 of 21 · 1,241 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.