Kohinoor Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 34.150 | 34.710 | 33.850 | 33.960 | 14.638 | 86,000 |
| 2021-12-15 | 34.060 | 34.750 | 33.750 | 34.420 | 14.836 | 85,000 |
| 2021-12-14 | 33.510 | 34.050 | 33.500 | 33.860 | 14.594 | 72,500 |
| 2021-12-13 | 33.490 | 33.920 | 33.250 | 33.400 | 14.396 | 83,500 |
| 2021-12-10 | 32.610 | 35.000 | 32.500 | 33.010 | 14.228 | 266,500 |
| 2021-12-09 | 42.140 | 42.140 | 40.500 | 41.380 | 14.495 | 827,500 |
| 2021-12-08 | 42.500 | 43.000 | 41.200 | 41.900 | 14.677 | 559,500 |
| 2021-12-07 | 41.450 | 41.490 | 40.650 | 41.490 | 14.534 | 940,500 |
| 2021-12-06 | 37.500 | 39.140 | 37.500 | 38.600 | 13.521 | 990,000 |
| 2021-12-03 | 37.000 | 37.000 | 35.500 | 36.410 | 12.754 | 307,000 |
| 2021-12-02 | 38.250 | 38.250 | 37.020 | 37.290 | 13.063 | 99,500 |
| 2021-12-01 | 37.900 | 38.750 | 36.500 | 38.260 | 13.402 | 124,000 |
| 2021-11-30 | 37.500 | 38.590 | 37.500 | 38.520 | 13.493 | 348,000 |
| 2021-11-29 | 33.200 | 35.900 | 33.200 | 35.900 | 12.576 | 91,500 |
| 2021-11-26 | 33.980 | 34.500 | 32.750 | 33.400 | 11.700 | 495,500 |
| 2021-11-25 | 33.500 | 33.760 | 32.750 | 32.900 | 11.525 | 110,500 |
| 2021-11-24 | 33.100 | 34.450 | 32.750 | 33.020 | 11.567 | 199,500 |
| 2021-11-23 | 34.750 | 35.500 | 33.000 | 33.050 | 11.577 | 251,000 |
| 2021-11-22 | 35.000 | 35.500 | 34.600 | 35.130 | 12.306 | 36,000 |
| 2021-11-19 | 35.890 | 35.890 | 35.000 | 35.130 | 12.306 | 41,000 |
| 2021-11-18 | 36.000 | 36.000 | 35.000 | 35.020 | 12.267 | 64,500 |
| 2021-11-17 | 36.250 | 36.250 | 36.000 | 36.000 | 12.611 | 9,500 |
| 2021-11-16 | 36.050 | 36.990 | 35.990 | 36.150 | 12.663 | 61,500 |
| 2021-11-15 | 36.800 | 37.000 | 36.260 | 36.260 | 12.702 | 55,500 |
| 2021-11-12 | 36.500 | 38.000 | 36.500 | 37.220 | 13.038 | 7,500 |
| 2021-11-11 | 37.500 | 37.500 | 36.500 | 36.500 | 12.786 | 100,000 |
| 2021-11-10 | 36.600 | 37.500 | 36.470 | 37.000 | 12.961 | 25,500 |
| 2021-11-09 | 36.150 | 37.060 | 36.060 | 36.470 | 12.775 | 18,500 |
| 2021-11-08 | 37.000 | 37.110 | 37.000 | 37.060 | 12.982 | 17,000 |
| 2021-11-05 | 36.000 | 37.250 | 36.000 | 37.010 | 12.964 | 47,000 |
| 2021-11-04 | 35.500 | 36.000 | 35.480 | 35.770 | 12.530 | 20,000 |
| 2021-11-03 | 35.000 | 35.500 | 35.000 | 35.200 | 12.330 | 23,000 |
| 2021-11-02 | 34.750 | 35.000 | 34.750 | 34.810 | 12.194 | 12,000 |
| 2021-11-01 | 34.400 | 35.100 | 34.400 | 35.000 | 12.260 | 7,000 |
| 2021-10-29 | 33.600 | 35.500 | 33.600 | 34.740 | 12.169 | 16,500 |
| 2021-10-28 | 34.000 | 34.790 | 33.140 | 33.820 | 11.847 | 23,500 |
| 2021-10-27 | 34.980 | 34.980 | 34.000 | 34.500 | 12.085 | 7,500 |
| 2021-10-26 | 34.000 | 35.000 | 34.000 | 34.940 | 12.239 | 12,500 |
| 2021-10-25 | 33.000 | 33.980 | 33.000 | 33.900 | 11.875 | 16,500 |
| 2021-10-22 | 33.300 | 33.500 | 33.000 | 33.130 | 11.605 | 56,000 |
| 2021-10-21 | 34.000 | 34.000 | 33.520 | 33.660 | 11.791 | 23,500 |
| 2021-10-20 | 34.100 | 35.000 | 34.000 | 34.000 | 11.910 | 35,500 |
← NewerPage 21 of 21 · 1,242 trading days
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.