Kohinoor Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	37.510	40.000	37.510	39.880	28.559	12,500
2024-02-16	39.800	39.970	39.420	39.420	28.229	31,000
2024-02-15	39.970	39.990	39.500	39.530	28.308	13,500
2024-02-14	39.130	39.960	36.950	39.500	28.287	41,500
2024-02-13	38.020	39.980	38.020	39.950	28.609	13,000
2024-02-12	39.300	39.990	39.250	39.250	28.108	18,000
2024-02-09	39.500	39.990	38.860	39.480	28.272	26,500
2024-02-07	40.000	40.020	39.510	39.990	28.638	15,000
2024-02-06	40.500	41.960	39.500	40.200	28.788	22,000
2024-02-02	39.890	40.100	38.990	39.990	28.638	39,000
2024-02-01	39.550	39.690	39.030	39.660	28.401	19,000
2024-01-31	39.590	39.600	39.150	39.500	28.287	14,000
2024-01-30	40.000	42.000	38.500	39.450	28.251	27,000
2024-01-29	39.100	39.350	39.010	39.350	28.179	10,000
2024-01-26	39.480	39.480	39.000	39.190	28.065	10,500
2024-01-25	38.700	39.550	38.700	39.200	28.072	17,500
2024-01-24	39.940	39.940	39.020	39.040	27.957	6,500
2024-01-23	39.200	39.400	38.900	38.930	27.878	27,500
2024-01-22	39.000	39.380	38.630	38.910	27.864	197,000
2024-01-19	39.000	39.000	38.600	38.900	27.857	43,000
2024-01-18	38.700	39.000	38.700	38.850	27.821	20,500
2024-01-17	39.000	39.500	38.700	38.900	27.857	76,500
2024-01-16	39.310	39.500	39.100	39.190	28.065	36,500
2024-01-15	39.720	39.720	39.000	39.540	28.315	34,500
2024-01-12	39.700	39.720	39.210	39.350	28.179	37,500
2024-01-11	39.320	39.700	39.250	39.410	28.222	55,000
2024-01-10	39.250	39.660	39.250	39.310	28.151	8,000
2024-01-09	39.020	39.650	39.000	39.250	28.108	35,500
2024-01-08	39.720	40.000	38.600	39.280	28.129	57,000
2024-01-05	39.700	39.700	38.500	39.420	28.229	23,000
2024-01-04	39.980	39.980	39.300	39.300	28.143	27,000
2024-01-03	39.430	39.700	39.270	39.480	28.272	38,000
2024-01-02	39.500	40.250	39.400	39.400	28.215	49,500
2024-01-01	40.500	40.500	39.500	39.860	28.544	89,000
2023-12-29	38.830	39.490	38.500	39.250	28.108	22,000
2023-12-28	38.610	39.200	38.610	38.830	27.807	21,500
2023-12-27	37.500	38.800	37.300	38.750	27.750	43,000
2023-12-26	38.250	38.250	37.250	37.700	26.998	338,500
2023-12-22	39.500	39.500	38.010	38.530	27.592	46,500
2023-12-21	39.210	39.750	39.210	39.530	28.308	38,500
2023-12-20	39.600	39.850	39.100	39.510	28.294	51,500
2023-12-19	40.550	40.550	38.900	39.290	28.136	99,500
2023-12-18	41.200	41.200	40.350	40.970	29.339	41,500
2023-12-15	40.130	41.250	40.130	40.680	29.132	56,000
2023-12-14	39.500	40.730	38.000	40.470	28.981	39,500
2023-12-13	40.550	41.450	40.150	40.730	29.167	100,000
2023-12-12	40.790	41.000	40.790	40.990	29.354	54,500
2023-12-11	40.510	40.980	40.510	40.970	29.339	42,000
2023-12-08	40.750	41.250	40.600	41.000	29.361	130,500
2023-12-07	41.500	41.500	40.710	40.770	29.196	166,000
2023-12-06	40.990	42.980	40.800	41.000	29.361	118,500
2023-12-05	40.500	40.700	40.000	40.320	28.874	189,000
2023-12-04	40.000	41.000	39.500	40.300	28.860	249,500
2023-12-01	39.200	39.500	39.000	39.450	28.251	18,500
2023-11-30	39.350	39.500	39.000	39.180	28.057	49,000
2023-11-29	39.500	39.700	39.260	39.370	28.194	85,500
2023-11-28	39.970	39.980	39.400	39.510	28.294	100,000
2023-11-27	40.000	40.000	39.400	39.420	28.229	101,000
2023-11-24	39.550	39.990	39.150	39.610	28.365	185,500
2023-11-23	39.000	39.480	38.700	39.200	28.072	160,500

← NewerPage 12 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.