Kohinoor Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	32.010	32.020	31.000	32.000	17.970	57,500
2023-05-29	32.800	32.900	32.000	32.250	18.111	47,000
2023-05-26	32.500	33.000	32.500	32.670	18.346	10,000
2023-05-25	32.550	32.850	32.500	32.520	18.262	12,500
2023-05-24	32.500	32.640	32.500	32.620	18.318	9,500
2023-05-23	32.500	32.600	32.280	32.280	18.127	6,000
2023-05-22	32.000	32.900	32.000	32.500	18.251	5,000
2023-05-19	32.500	32.550	32.160	32.420	18.206	8,500
2023-05-18	32.100	32.200	32.000	32.000	17.970	13,500
2023-05-17	32.000	32.550	32.000	32.130	18.043	10,500
2023-05-16	31.500	32.000	31.450	32.000	17.970	28,500
2023-05-15	31.500	31.800	31.160	31.500	17.689	22,000
2023-05-12	31.070	31.500	31.070	31.500	17.689	8,000
2023-05-11	31.500	31.500	31.400	31.500	17.689	18,000
2023-05-10	31.250	31.490	31.250	31.490	17.684	6,000
2023-05-09	31.490	31.500	31.450	31.490	17.684	34,500
2023-05-08	31.500	31.680	31.400	31.680	17.790	44,000
2023-05-05	31.110	31.540	31.110	31.500	17.689	79,000
2023-05-04	31.500	31.500	31.310	31.400	17.633	29,000
2023-05-03	32.000	32.000	31.400	31.480	17.678	49,000
2023-05-02	33.850	33.890	33.510	33.670	17.785	123,000
2023-04-28	33.400	33.490	33.100	33.350	17.616	89,000
2023-04-27	32.900	33.200	32.750	33.180	17.526	99,000
2023-04-26	32.050	32.900	32.000	32.680	17.262	206,500
2023-04-20	33.450	33.450	31.900	32.050	16.929	62,500
2023-04-19	32.510	32.900	32.010	32.820	17.336	67,500
2023-04-18	32.900	32.900	32.500	32.770	17.309	36,500
2023-04-17	32.990	33.450	32.510	32.510	17.172	20,000
2023-04-13	33.330	33.390	33.150	33.280	17.579	5,000
2023-04-12	33.000	33.200	33.000	33.050	17.457	16,500
2023-04-11	32.850	33.350	32.820	33.010	17.436	8,500
2023-04-10	32.650	33.000	32.630	33.000	17.431	15,500
2023-04-07	32.250	32.930	32.250	32.590	17.214	23,000
2023-04-06	32.570	32.990	32.550	32.930	17.394	34,500
2023-04-05	32.300	32.790	32.250	32.570	17.204	30,500
2023-04-04	32.200	32.300	31.960	32.050	16.929	32,000
2023-04-03	31.840	32.250	31.390	31.950	16.876	36,000
2023-03-31	30.900	31.400	30.900	31.390	16.580	19,000
2023-03-30	30.990	31.000	30.900	30.920	16.332	17,500
2023-03-29	30.820	30.980	30.610	30.980	16.364	8,500
2023-03-28	30.990	31.000	30.950	30.950	16.348	30,000
2023-03-27	30.990	30.990	30.850	30.900	16.322	8,500
2023-03-24	30.750	30.950	30.750	30.880	16.311	13,000
2023-03-22	31.000	31.000	30.870	30.920	16.332	23,000
2023-03-21	31.000	31.000	30.860	30.990	16.369	24,000
2023-03-20	31.000	31.000	30.880	30.930	16.338	19,500
2023-03-17	30.950	31.000	30.860	30.900	16.322	21,500
2023-03-16	30.510	31.000	30.510	30.970	16.359	39,500
2023-03-15	30.810	31.000	30.810	30.940	16.343	11,000
2023-03-14	30.900	30.950	30.850	30.880	16.311	46,000
2023-03-13	31.000	31.000	30.910	30.920	16.332	16,500
2023-03-10	30.900	31.000	30.850	30.940	16.343	137,000
2023-03-09	30.510	31.000	30.510	31.000	16.374	68,000
2023-03-08	31.010	31.010	30.820	30.890	16.316	108,000
2023-03-07	31.000	31.000	30.840	30.970	16.359	44,000
2023-03-06	31.500	31.500	30.850	30.960	16.353	123,500
2023-03-03	31.260	31.300	30.710	30.910	16.327	274,000
2023-03-02	31.320	31.750	31.070	31.260	16.512	13,500
2023-03-01	31.110	31.310	31.010	31.300	16.533	18,000
2023-02-28	31.740	31.740	31.060	31.190	16.475	25,000

← NewerPage 15 of 21 · 1,242 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.