Kohinoor Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	34.050	34.150	34.040	34.100	16.464	66,500
2022-09-08	34.000	34.100	33.800	33.840	16.338	90,000
2022-09-07	33.900	34.100	33.800	34.000	16.415	19,000
2022-09-06	33.950	33.990	33.950	33.990	16.411	6,000
2022-09-05	33.520	34.150	33.470	33.950	16.391	53,500
2022-09-02	34.200	34.200	33.600	33.750	16.295	12,500
2022-09-01	34.000	34.190	34.000	34.000	16.415	22,000
2022-08-31	34.200	34.200	33.000	33.800	16.319	91,000
2022-08-30	34.500	34.500	33.700	33.770	16.304	171,000
2022-08-29	34.900	34.990	33.800	34.610	16.710	140,000
2022-08-26	36.200	36.900	33.300	33.820	16.328	652,000
2022-08-25	36.260	36.450	35.750	35.900	17.333	82,000
2022-08-24	36.900	36.900	36.320	36.460	17.603	20,500
2022-08-23	36.230	36.590	36.200	36.480	17.613	32,500
2022-08-22	36.160	36.790	36.160	36.230	17.492	27,000
2022-08-19	36.540	36.550	36.400	36.440	17.593	15,500
2022-08-18	36.510	36.790	36.300	36.540	17.642	31,000
2022-08-17	36.500	36.900	36.250	36.680	17.709	25,500
2022-08-16	37.000	37.030	36.700	36.730	17.733	55,000
2022-08-15	36.870	37.490	36.700	36.940	17.835	73,000
2022-08-12	36.820	37.000	36.700	36.870	17.801	43,000
2022-08-11	37.490	37.490	36.360	36.880	17.806	75,000
2022-08-10	37.520	38.000	37.500	37.860	17.555	66,000
2022-08-05	38.000	38.000	37.250	37.610	17.439	92,500
2022-08-04	37.140	38.500	37.140	38.060	17.647	117,000
2022-08-03	37.450	37.450	37.000	37.140	17.221	20,500
2022-08-02	36.800	37.240	36.210	37.090	17.198	31,500
2022-08-01	36.720	37.290	36.700	36.870	17.096	28,500
2022-07-29	37.400	37.400	36.450	36.710	17.022	33,500
2022-07-28	36.510	37.190	36.090	36.760	17.045	110,000
2022-07-27	37.200	37.200	36.750	36.990	17.151	11,500
2022-07-26	37.900	37.900	36.320	36.780	17.054	15,000
2022-07-25	36.500	36.850	36.400	36.570	16.957	16,000
2022-07-22	36.590	37.000	36.030	36.900	17.110	29,000
2022-07-21	37.200	37.200	36.500	36.590	16.966	26,000
2022-07-20	37.500	38.250	37.500	37.700	17.481	23,000
2022-07-19	37.600	38.500	37.500	37.500	17.388	83,000
2022-07-18	37.500	38.000	37.500	37.600	17.434	10,500
2022-07-15	37.500	38.000	37.500	37.710	17.485	19,000
2022-07-14	37.500	37.850	37.310	37.840	17.545	8,500
2022-07-13	37.900	37.920	36.500	37.450	17.365	77,000
2022-07-07	37.610	38.190	37.600	37.880	17.564	21,500
2022-07-06	38.000	38.000	37.550	37.610	17.439	9,000
2022-07-05	38.000	38.000	37.360	37.890	17.569	7,000
2022-07-04	38.500	38.500	37.750	37.750	17.504	5,500
2022-07-01	38.050	38.200	37.750	38.100	17.666	6,500
2022-06-30	37.990	38.980	37.100	38.300	17.759	87,000
2022-06-29	37.890	37.890	37.100	37.290	17.290	22,500
2022-06-28	38.000	38.000	37.250	37.450	17.365	41,500
2022-06-27	37.300	37.790	37.300	37.760	17.508	15,500
2022-06-24	37.990	38.300	37.000	37.020	17.165	104,500
2022-06-23	38.400	39.000	37.500	37.990	17.615	283,500
2022-06-22	38.400	38.400	37.800	38.000	17.620	20,000
2022-06-21	37.550	37.700	37.510	37.660	17.462	11,500
2022-06-20	37.500	37.650	37.500	37.510	17.392	20,500
2022-06-17	37.050	37.650	37.050	37.550	17.411	32,500
2022-06-16	37.070	37.990	37.000	37.560	17.416	13,000
2022-06-15	37.500	37.500	36.730	37.000	17.156	17,500
2022-06-14	37.100	37.490	36.950	36.990	17.151	28,500
2022-06-13	37.150	37.850	37.000	37.530	17.402	11,500

← NewerPage 18 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.