Kohinoor Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	39.000	39.480	38.700	39.200	28.072	160,500
2023-11-22	42.070	42.080	38.900	39.320	28.158	680,000
2023-11-21	46.640	48.100	45.500	47.550	30.113	902,000
2023-11-20	45.200	45.200	43.500	45.200	28.624	871,000
2023-11-17	40.000	42.060	38.000	42.050	26.630	687,500
2023-11-16	39.050	39.200	39.050	39.130	24.780	61,000
2023-11-15	39.000	39.490	38.900	39.210	24.831	102,500
2023-11-14	39.010	40.400	38.600	39.120	24.774	134,000
2023-11-13	38.000	39.170	38.000	39.120	24.774	497,000
2023-11-10	33.610	36.440	33.600	36.440	23.077	411,500
2023-11-08	33.500	34.150	33.500	33.900	21.468	27,500
2023-11-07	34.450	34.450	33.650	33.710	21.348	26,000
2023-11-06	34.500	34.500	33.720	33.740	21.367	73,500
2023-11-03	34.500	34.500	33.200	33.800	21.405	20,000
2023-11-02	33.900	33.900	33.050	33.450	21.183	64,500
2023-11-01	33.250	33.950	33.110	33.500	21.215	62,500
2023-10-31	33.640	33.640	33.010	33.100	20.962	36,500
2023-10-30	33.350	33.350	33.000	33.250	21.057	16,500
2023-10-27	32.900	32.900	32.500	32.500	20.582	8,000
2023-10-26	33.270	33.300	32.870	32.950	20.867	4,000
2023-10-25	33.450	33.450	32.610	33.300	21.088	6,500
2023-10-24	32.360	33.200	32.350	32.980	20.886	58,500
2023-10-23	33.190	33.950	32.600	32.910	20.841	142,500
2023-10-20	33.300	33.300	33.060	33.080	20.949	27,500
2023-10-19	33.200	33.290	33.020	33.260	21.063	22,500
2023-10-18	33.200	33.390	33.010	33.020	20.911	51,000
2023-10-17	32.500	33.550	32.500	33.140	20.987	18,500
2023-10-16	33.000	33.520	33.000	33.110	20.968	35,000
2023-10-13	33.000	33.370	33.000	33.300	21.088	37,000
2023-10-12	32.870	33.000	32.820	32.910	20.841	21,000
2023-10-11	33.000	33.000	32.850	32.980	20.886	7,000
2023-10-10	32.790	33.350	32.790	33.020	20.911	26,500
2023-10-09	33.000	33.150	33.000	33.000	20.898	12,000
2023-10-06	32.990	33.250	32.900	32.970	20.879	43,000
2023-10-05	32.920	33.200	32.500	33.000	20.898	89,500
2023-10-04	32.400	32.950	32.400	32.540	20.607	66,500
2023-10-03	31.990	32.220	31.950	32.060	20.303	18,000
2023-10-02	31.950	32.000	31.550	31.700	20.075	11,000
2023-09-28	31.500	31.650	31.310	31.450	19.917	12,500
2023-09-27	31.500	31.550	31.020	31.500	19.948	15,000
2023-09-26	31.200	31.500	31.150	31.350	19.854	13,000
2023-09-25	30.890	31.500	30.890	31.500	19.948	52,500
2023-09-22	31.350	31.550	30.500	31.140	19.721	139,500
2023-09-21	32.250	32.250	31.750	32.010	20.271	51,000
2023-09-20	32.200	32.500	32.100	32.260	20.430	39,000
2023-09-19	32.300	32.300	31.930	32.200	20.392	42,000
2023-09-18	32.010	32.240	32.000	32.010	20.271	26,500
2023-09-15	32.400	32.900	31.930	32.120	20.341	52,000
2023-09-14	32.000	32.100	31.800	32.030	20.284	37,000
2023-09-13	32.150	32.150	31.500	31.990	20.259	35,500
2023-09-12	31.750	32.250	31.560	31.560	19.986	40,500
2023-09-11	31.990	32.490	31.250	31.880	20.189	51,500
2023-09-08	31.020	32.200	31.020	31.920	20.214	81,000
2023-09-07	35.250	35.630	35.200	35.320	19.835	126,000
2023-09-06	35.150	35.750	35.150	35.610	19.997	67,000
2023-09-05	35.470	35.470	34.200	35.150	19.739	107,500
2023-09-04	35.490	35.490	34.500	35.010	19.660	93,000
2023-09-01	34.790	36.500	34.520	35.430	19.896	156,000
2023-08-31	32.500	34.950	32.500	34.700	19.486	224,000
2023-08-30	33.500	34.000	31.800	32.510	18.257	102,000

← NewerPage 13 of 21 · 1,245 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.