Kohinoor Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	38.400	38.400	37.200	37.590	17.430	7,000
2022-06-09	36.980	37.400	36.890	37.210	17.253	32,500
2022-06-08	36.500	36.700	36.340	36.480	16.915	10,500
2022-06-07	36.890	36.960	36.650	36.850	17.086	26,500
2022-06-06	36.710	37.190	36.500	36.660	16.998	50,500
2022-06-03	37.110	37.450	36.510	37.040	17.175	42,500
2022-06-02	36.820	37.500	36.820	37.100	17.202	7,500
2022-06-01	37.700	37.790	37.450	37.550	17.411	27,000
2022-05-31	37.640	37.970	37.620	37.700	17.481	25,500
2022-05-30	37.700	37.900	37.450	37.770	17.513	23,500
2022-05-27	37.000	37.990	36.870	37.610	17.439	25,000
2022-05-26	37.410	37.800	37.410	37.490	17.383	35,500
2022-05-25	37.640	37.640	36.410	37.410	17.346	30,000
2022-05-24	37.490	37.990	36.800	37.730	17.494	18,000
2022-05-23	37.500	37.500	36.750	36.750	17.040	11,000
2022-05-20	37.120	37.120	37.000	37.050	17.179	3,500
2022-05-19	37.500	37.990	36.940	37.120	17.212	13,000
2022-05-18	37.000	37.500	36.750	36.880	17.100	20,500
2022-05-17	36.400	36.950	36.250	36.910	17.114	24,000
2022-05-16	37.000	37.000	36.110	36.530	16.938	24,500
2022-05-13	36.750	37.500	36.750	36.970	17.142	17,000
2022-05-12	36.110	36.800	36.010	36.690	17.012	98,000
2022-05-11	36.570	37.000	36.150	36.930	17.124	87,500
2022-05-10	37.250	37.390	36.860	37.030	17.170	59,500
2022-05-09	37.000	37.000	36.100	36.350	16.855	65,000
2022-05-06	38.450	38.490	37.020	37.370	17.328	128,000
2022-04-28	37.800	38.550	37.000	38.090	17.661	148,500
2022-04-27	38.460	38.460	37.250	37.960	17.601	124,500
2022-04-26	38.400	38.700	38.110	38.180	17.703	179,000
2022-04-25	40.200	40.250	38.520	39.230	18.190	210,500
2022-04-22	39.650	39.750	39.500	39.610	18.366	57,500
2022-04-21	40.500	40.500	39.500	39.830	18.468	62,000
2022-04-20	39.850	40.100	39.610	39.920	18.510	52,000
2022-04-19	39.910	40.100	39.500	39.930	18.515	41,500
2022-04-18	40.450	40.450	39.820	40.100	18.593	27,000
2022-04-15	40.100	40.100	39.510	39.890	18.496	31,500
2022-04-14	40.000	40.150	39.750	39.970	18.533	36,500
2022-04-13	39.500	39.900	39.350	39.780	18.445	58,000
2022-04-12	41.250	41.300	38.500	39.960	18.528	85,000
2022-04-11	40.490	40.500	39.960	40.440	18.751	105,500
2022-04-08	39.950	40.100	39.000	39.830	18.468	109,500
2022-04-07	39.800	40.300	39.710	39.740	18.426	65,500
2022-04-06	39.820	39.820	39.500	39.760	18.436	16,000
2022-04-05	39.450	39.840	39.130	39.320	18.232	23,500
2022-04-04	38.520	39.970	38.500	39.430	18.283	36,500
2022-04-01	39.110	39.900	39.100	39.400	18.269	82,000
2022-03-31	39.470	39.500	39.160	39.440	18.287	27,000
2022-03-30	39.450	39.450	39.020	39.270	18.209	86,000
2022-03-29	39.100	39.500	39.100	39.190	18.171	32,000
2022-03-28	39.200	39.200	38.300	38.960	18.065	23,000
2022-03-25	38.500	38.950	38.500	38.710	17.949	16,000
2022-03-24	38.100	38.600	38.000	38.390	17.801	83,000
2022-03-22	38.150	38.700	38.000	38.470	17.838	81,500
2022-03-21	37.550	38.150	37.550	38.090	17.661	58,000
2022-03-18	37.810	38.250	37.700	37.950	17.596	20,000
2022-03-17	38.100	38.450	38.100	38.310	17.763	44,000
2022-03-16	37.550	37.980	37.550	37.880	17.564	48,000
2022-03-15	37.260	37.630	37.200	37.560	17.416	22,500
2022-03-14	37.140	37.700	37.140	37.300	17.295	16,000
2022-03-11	37.370	37.800	37.000	37.140	17.221	69,500

← NewerPage 19 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.