Kohinoor Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	34.300	34.490	34.010	34.010	16.420	13,000
2022-12-02	33.800	34.340	33.730	34.280	16.551	30,500
2022-12-01	34.300	34.350	34.000	34.280	16.551	67,000
2022-11-30	33.550	34.350	33.550	34.340	16.579	13,500
2022-11-29	34.500	34.500	34.250	34.250	16.536	8,000
2022-11-28	34.500	34.550	34.200	34.210	16.517	27,500
2022-11-25	34.700	34.900	34.630	34.900	16.850	10,500
2022-11-24	34.600	34.800	34.600	34.720	16.763	7,500
2022-11-23	34.750	34.750	34.620	34.750	16.777	7,500
2022-11-22	34.600	34.800	34.600	34.750	16.777	10,500
2022-11-21	34.600	34.800	34.550	34.630	16.720	14,000
2022-11-18	34.750	34.750	34.450	34.510	16.662	22,000
2022-11-17	34.750	34.750	34.500	34.550	16.681	11,000
2022-11-16	34.410	34.890	34.410	34.500	16.657	7,000
2022-11-15	34.480	34.500	34.400	34.410	16.613	20,000
2022-11-14	34.200	34.480	34.200	34.480	16.647	12,000
2022-11-11	34.480	34.480	34.300	34.380	16.599	6,000
2022-11-10	34.390	34.390	34.000	34.330	16.575	42,000
2022-11-08	34.000	34.450	33.950	34.000	16.415	21,500
2022-11-07	34.350	34.350	33.750	33.880	16.357	14,500
2022-11-04	33.600	33.900	33.510	33.830	16.333	69,000
2022-11-03	33.990	34.100	33.520	33.750	16.295	23,500
2022-11-02	33.990	33.990	33.500	33.500	16.174	28,000
2022-11-01	34.000	34.000	33.400	33.620	16.232	19,000
2022-10-31	33.750	33.790	33.600	33.720	16.280	7,000
2022-10-28	33.950	33.950	33.450	33.770	16.304	15,500
2022-10-27	33.820	33.950	33.500	33.560	16.203	30,000
2022-10-26	34.500	34.500	33.760	33.820	16.328	52,500
2022-10-25	35.000	35.000	34.010	34.120	16.473	57,500
2022-10-24	34.940	35.000	34.900	34.900	16.850	22,500
2022-10-21	34.000	34.900	34.000	34.690	16.748	37,000
2022-10-20	34.490	34.990	34.000	34.100	16.464	15,500
2022-10-19	34.070	34.150	34.050	34.130	16.478	14,000
2022-10-18	34.260	34.380	34.000	34.020	16.425	35,500
2022-10-17	34.100	34.250	34.000	34.240	16.531	35,000
2022-10-14	34.010	34.300	34.000	34.200	16.512	18,500
2022-10-13	34.300	34.300	33.950	34.240	16.531	63,000
2022-10-12	34.010	34.290	34.000	34.250	16.536	32,000
2022-10-11	34.020	34.200	34.010	34.100	16.464	11,000
2022-10-10	34.650	34.650	34.020	34.280	16.551	33,000
2022-10-07	34.380	34.400	34.000	34.010	16.420	43,000
2022-10-06	34.350	34.350	33.700	34.000	16.415	21,500
2022-10-05	34.000	34.000	33.600	34.000	16.415	25,500
2022-10-04	33.950	34.000	33.900	34.000	16.415	35,000
2022-10-03	33.400	33.750	33.400	33.700	16.271	11,500
2022-09-30	33.600	33.600	33.410	33.480	16.164	33,000
2022-09-29	33.970	33.980	33.600	33.820	16.328	12,000
2022-09-28	33.500	34.000	33.100	34.000	16.415	33,000
2022-09-27	33.350	33.920	33.350	33.600	16.222	60,500
2022-09-26	33.250	33.450	33.250	33.400	16.126	32,000
2022-09-23	33.070	33.700	33.070	33.200	16.029	8,000
2022-09-22	33.540	33.540	33.120	33.390	16.121	19,500
2022-09-21	33.110	33.480	33.100	33.110	15.986	77,500
2022-09-20	33.150	33.700	32.500	33.300	16.077	74,500
2022-09-19	33.990	33.990	33.110	33.500	16.174	43,500
2022-09-16	33.460	34.000	33.100	33.620	16.232	73,500
2022-09-15	34.610	35.180	33.100	33.450	16.150	208,500
2022-09-14	34.670	34.670	34.380	34.600	16.705	53,500
2022-09-13	34.740	34.740	34.300	34.530	16.671	39,500
2022-09-12	34.480	34.540	34.100	34.510	16.662	86,000

← NewerPage 17 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.