Kohinoor Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	31.740	31.740	31.010	31.480	16.628	38,000
2023-02-24	31.650	31.700	31.040	31.260	16.512	59,500
2023-02-23	31.900	32.400	31.110	31.590	16.686	77,000
2023-02-22	34.970	35.190	34.750	34.900	16.850	472,000
2023-02-21	35.600	35.980	34.690	34.810	16.806	368,500
2023-02-20	36.800	36.800	35.340	35.550	17.164	100,500
2023-02-17	35.230	37.450	34.010	36.350	17.550	191,500
2023-02-16	36.120	36.300	36.020	36.250	17.502	30,500
2023-02-15	35.400	36.200	35.400	36.130	17.444	85,000
2023-02-14	35.150	35.200	35.000	35.150	16.971	18,000
2023-02-13	34.990	35.440	34.650	35.400	17.091	32,000
2023-02-10	34.350	34.980	34.350	34.930	16.864	47,000
2023-02-09	33.750	34.500	33.750	34.300	16.560	26,000
2023-02-08	33.850	33.900	33.760	33.770	16.304	18,000
2023-02-07	33.890	33.940	33.550	33.890	16.362	13,000
2023-02-06	33.710	33.840	33.500	33.550	16.198	21,000
2023-02-03	33.950	33.950	33.700	33.710	16.275	7,000
2023-02-02	33.500	33.900	33.270	33.810	16.324	7,000
2023-02-01	33.750	33.840	33.740	33.790	16.314	9,500
2023-01-31	33.300	33.730	33.300	33.300	16.077	2,000
2023-01-30	33.990	33.990	33.150	33.300	16.077	11,500
2023-01-27	33.300	33.300	33.000	33.010	15.937	9,000
2023-01-26	32.790	33.300	32.790	33.300	16.077	5,000
2023-01-25	33.250	33.280	33.050	33.050	15.957	5,500
2023-01-24	32.890	32.970	32.690	32.700	15.788	7,000
2023-01-23	32.400	32.400	32.000	32.000	15.450	25,500
2023-01-20	32.800	32.800	32.410	32.410	15.648	13,000
2023-01-19	32.710	33.000	32.700	32.700	15.788	5,000
2023-01-18	32.950	33.000	32.200	32.630	15.754	21,500
2023-01-17	33.300	33.350	32.610	32.710	15.793	7,500
2023-01-16	32.620	33.390	32.590	33.390	16.121	4,000
2023-01-13	32.550	33.490	32.510	32.930	15.899	65,500
2023-01-12	33.900	33.900	33.380	33.380	16.116	36,000
2023-01-11	33.510	33.510	33.100	33.100	15.981	3,000
2023-01-10	32.600	33.550	32.600	33.500	16.174	3,500
2023-01-09	33.350	33.500	33.000	33.090	15.976	11,500
2023-01-06	33.600	33.600	33.350	33.350	16.102	9,500
2023-01-05	32.750	33.900	32.750	33.750	16.295	8,500
2023-01-04	33.430	33.500	33.140	33.380	16.116	12,000
2023-01-03	33.100	33.430	33.100	33.430	16.140	10,500
2023-01-02	33.000	33.390	33.000	33.100	15.981	10,500
2022-12-30	32.510	33.150	32.510	32.980	15.923	12,500
2022-12-29	32.980	32.990	32.980	32.990	15.928	4,000
2022-12-28	32.940	32.940	32.500	32.500	15.691	23,500
2022-12-27	33.000	33.490	32.870	32.930	15.899	12,000
2022-12-26	32.750	33.340	32.750	33.030	15.947	7,000
2022-12-23	33.500	33.600	32.750	32.750	15.812	34,500
2022-12-22	33.470	33.470	32.900	33.000	15.933	50,000
2022-12-21	33.460	33.470	32.800	32.910	15.889	22,500
2022-12-20	33.010	33.250	32.750	32.800	15.836	30,000
2022-12-19	32.790	33.390	32.790	33.010	15.937	7,500
2022-12-16	33.740	33.740	33.000	33.190	16.024	15,000
2022-12-15	33.400	33.840	33.220	33.250	16.053	52,000
2022-12-14	33.500	33.550	33.100	33.200	16.029	39,000
2022-12-13	34.200	34.200	33.250	33.500	16.174	95,500
2022-12-12	34.700	34.790	33.500	33.550	16.198	54,000
2022-12-09	34.100	34.500	34.100	34.500	16.657	3,000
2022-12-08	34.670	34.670	33.900	33.930	16.382	15,500
2022-12-07	34.000	34.290	34.000	34.250	16.536	24,000
2022-12-06	34.000	34.200	34.000	34.000	16.415	3,500

← NewerPage 16 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.