Kohinoor Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	34.750	34.750	33.000	33.150	18.616	80,500
2023-08-28	34.990	35.970	34.500	34.730	19.503	56,500
2023-08-25	34.500	35.480	34.080	35.090	19.705	63,500
2023-08-24	32.750	34.300	32.750	34.140	19.172	104,500
2023-08-23	33.000	33.290	32.650	32.700	18.363	16,500
2023-08-22	32.880	32.900	32.500	32.550	18.279	27,000
2023-08-21	33.470	33.500	33.200	33.200	18.644	17,500
2023-08-18	33.000	33.490	33.000	33.480	18.801	5,000
2023-08-17	33.250	33.600	33.000	33.070	18.571	30,000
2023-08-16	33.690	33.700	33.250	33.390	18.751	11,000
2023-08-15	33.800	33.900	33.000	33.030	18.549	83,500
2023-08-11	33.500	33.690	33.200	33.610	18.874	15,000
2023-08-10	34.590	34.590	33.000	33.350	18.728	102,000
2023-08-09	33.500	34.500	33.250	34.310	19.267	88,500
2023-08-08	33.360	33.690	33.350	33.400	18.756	72,000
2023-08-07	33.450	33.740	33.360	33.360	18.734	8,500
2023-08-04	33.500	33.800	33.500	33.500	18.812	66,500
2023-08-03	33.310	33.840	33.310	33.600	18.869	30,500
2023-08-02	33.400	33.850	33.400	33.750	18.953	21,000
2023-08-01	33.350	33.450	33.350	33.400	18.756	4,500
2023-07-31	33.020	33.500	33.020	33.330	18.717	15,000
2023-07-27	33.000	33.700	32.860	33.500	18.812	30,000
2023-07-26	32.770	33.370	32.770	33.370	18.739	9,000
2023-07-25	33.400	33.400	33.000	33.290	18.695	16,500
2023-07-24	33.600	33.600	33.000	33.080	18.577	14,000
2023-07-21	33.500	33.700	33.500	33.700	18.925	12,000
2023-07-20	33.500	33.500	33.000	33.500	18.812	19,000
2023-07-19	33.400	33.500	33.200	33.360	18.734	12,500
2023-07-18	33.500	33.600	33.500	33.600	18.869	10,500
2023-07-17	33.490	33.540	33.300	33.440	18.779	27,500
2023-07-14	33.390	33.990	33.370	33.600	18.869	114,000
2023-07-13	32.800	33.400	32.800	33.200	18.644	30,500
2023-07-12	33.300	33.500	32.770	33.250	18.672	85,500
2023-07-11	33.000	33.300	32.750	33.060	18.565	34,000
2023-07-10	32.430	33.500	32.200	33.020	18.543	144,000
2023-07-07	32.450	32.500	32.020	32.430	18.212	8,500
2023-07-06	32.250	32.490	32.100	32.120	18.037	27,000
2023-07-05	31.900	32.980	31.900	32.110	18.032	42,000
2023-07-04	31.250	31.940	31.000	31.900	17.914	30,000
2023-07-03	32.470	32.750	31.510	31.690	17.796	36,000
2023-06-27	30.950	30.950	30.700	30.750	17.268	7,000
2023-06-26	31.000	31.000	30.010	31.000	17.409	69,000
2023-06-23	30.850	30.900	30.800	30.900	17.352	4,000
2023-06-22	31.000	31.000	30.800	30.900	17.352	19,000
2023-06-21	31.000	31.000	30.750	30.990	17.403	13,000
2023-06-20	30.490	31.050	30.490	31.030	17.425	22,500
2023-06-19	31.440	31.490	31.150	31.150	17.493	11,500
2023-06-16	32.000	32.000	31.350	31.500	17.689	6,000
2023-06-15	30.670	31.490	30.670	31.100	17.465	6,500
2023-06-14	31.440	31.450	31.030	31.330	17.594	10,000
2023-06-13	31.500	31.500	31.000	31.090	17.459	12,500
2023-06-12	31.440	31.640	31.200	31.200	17.521	1,500
2023-06-09	31.520	31.520	31.010	31.490	17.684	10,500
2023-06-08	31.550	31.550	31.400	31.430	17.650	14,000
2023-06-07	31.250	31.500	31.250	31.350	17.605	17,500
2023-06-06	31.490	31.490	31.200	31.250	17.549	9,000
2023-06-05	30.840	30.850	30.500	30.780	17.285	36,000
2023-06-02	31.000	31.000	30.510	30.860	17.330	9,500
2023-06-01	31.500	31.500	30.000	30.190	16.954	122,500
2023-05-31	32.250	32.250	30.500	30.740	17.263	144,000

← NewerPage 14 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.