Kohinoor Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	37.090	37.420	36.750	37.170	17.235	68,000
2022-03-09	37.040	37.250	36.500	37.020	17.165	51,500
2022-03-08	36.630	37.250	36.310	36.960	17.137	107,000
2022-03-07	36.820	36.990	36.080	36.630	16.984	163,500
2022-03-04	36.900	37.000	36.650	36.790	17.059	52,500
2022-03-03	36.750	37.250	36.750	36.980	17.147	44,000
2022-03-02	36.530	37.000	36.530	36.750	17.040	33,000
2022-03-01	37.000	37.000	36.120	36.530	16.938	92,000
2022-02-28	35.400	36.650	33.300	36.500	16.924	56,500
2022-02-25	35.800	36.490	35.500	35.990	16.688	53,500
2022-02-24	36.460	36.460	35.500	35.720	16.562	142,500
2022-02-23	39.800	39.800	38.650	39.050	16.831	152,000
2022-02-22	39.980	39.980	38.000	38.990	16.806	220,500
2022-02-21	41.390	41.490	39.500	40.030	17.254	223,500
2022-02-18	40.000	40.980	40.000	40.920	17.637	141,000
2022-02-17	39.990	40.000	39.750	40.000	17.241	84,000
2022-02-16	39.610	40.000	39.610	39.930	17.211	46,000
2022-02-15	39.560	40.000	39.560	39.940	17.215	87,000
2022-02-14	39.350	39.700	39.000	39.560	17.051	108,000
2022-02-11	39.500	39.750	39.250	39.660	17.094	110,000
2022-02-10	39.700	39.750	39.250	39.470	17.012	77,000
2022-02-09	38.730	39.690	38.730	39.540	17.043	161,000
2022-02-08	38.310	38.900	38.200	38.720	16.689	36,000
2022-02-07	38.490	38.500	38.200	38.500	16.594	58,000
2022-02-04	38.390	38.690	38.000	38.230	16.478	122,500
2022-02-03	38.830	38.830	38.200	38.390	16.547	93,000
2022-02-02	38.400	38.850	37.500	38.500	16.594	132,000
2022-02-01	38.110	38.500	37.810	38.420	16.560	88,500
2022-01-31	37.370	38.500	37.370	38.110	16.426	93,000
2022-01-28	37.600	37.750	37.200	37.660	16.232	48,000
2022-01-27	37.410	37.950	37.400	37.700	16.250	67,500
2022-01-26	37.800	37.800	37.010	37.390	16.116	104,000
2022-01-25	38.600	39.000	37.720	37.840	16.310	127,500
2022-01-24	38.200	38.750	37.920	38.570	16.625	135,000
2022-01-21	38.000	38.100	37.510	37.990	16.375	76,000
2022-01-20	37.020	38.000	37.010	37.990	16.375	76,500
2022-01-19	37.500	37.750	37.130	37.270	16.064	31,500
2022-01-18	37.070	37.600	37.050	37.380	16.112	102,500
2022-01-17	37.000	37.700	37.000	37.550	16.185	10,000
2022-01-14	37.990	38.000	37.710	37.810	16.297	15,000
2022-01-13	38.400	38.400	37.410	37.410	16.125	36,500
2022-01-12	37.340	37.690	37.340	37.560	16.189	31,000
2022-01-11	37.500	37.800	36.800	37.210	16.038	47,500
2022-01-10	37.990	38.000	37.500	37.660	16.232	101,000
2022-01-07	36.600	37.680	36.310	37.290	16.073	42,000
2022-01-06	37.640	37.640	36.480	36.740	15.836	121,000
2022-01-05	37.000	38.240	37.000	37.650	16.228	64,000
2022-01-04	37.620	38.000	37.500	37.860	16.319	111,500
2022-01-03	34.700	36.490	34.000	36.310	15.650	99,500
2021-12-31	34.750	34.800	34.450	34.720	14.965	34,500
2021-12-30	34.250	34.500	34.000	34.480	14.862	65,500
2021-12-29	34.000	34.250	33.940	34.080	14.689	97,500
2021-12-28	34.200	34.500	34.010	34.020	14.663	21,500
2021-12-27	33.620	34.250	33.500	34.100	14.698	50,000
2021-12-24	34.110	34.460	34.000	34.050	14.676	55,500
2021-12-23	34.500	34.530	34.010	34.510	14.875	41,000
2021-12-22	34.550	34.890	34.500	34.670	14.944	78,500
2021-12-21	34.850	34.900	34.510	34.620	14.922	101,000
2021-12-20	33.800	34.750	33.800	34.680	14.948	51,500
2021-12-17	34.710	34.710	34.000	34.150	14.719	29,500

← NewerPage 20 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.