Kohinoor Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	17.950	18.150	17.950	18.010	18.010	61,458
2025-10-30	18.060	18.280	17.950	18.000	18.000	62,390
2025-10-29	18.310	18.490	18.000	18.160	18.160	194,978
2025-10-28	18.500	18.600	18.250	18.280	18.280	72,314
2025-10-27	18.900	18.900	18.310	18.520	18.520	67,332
2025-10-24	18.100	18.800	18.100	18.320	18.320	113,458
2025-10-23	19.000	19.000	17.560	18.600	18.600	178,976
2025-10-22	19.600	19.950	18.810	19.160	19.160	245,332
2025-10-21	19.840	20.000	19.460	19.540	19.540	138,375
2025-10-20	19.130	19.840	19.010	19.740	19.740	151,805
2025-10-17	19.500	19.580	19.000	19.210	19.210	85,037
2025-10-16	19.440	19.550	19.100	19.310	19.310	147,393
2025-10-15	19.010	19.500	19.000	19.280	19.280	184,475
2025-10-14	18.850	19.480	18.620	19.090	19.090	74,980
2025-10-13	18.900	19.060	18.600	18.880	18.880	264,118
2025-10-10	19.020	19.200	18.870	18.940	18.940	160,481
2025-10-09	18.950	19.140	18.950	19.080	19.080	179,410
2025-10-08	19.140	19.150	18.920	18.980	18.980	131,487
2025-10-07	19.190	19.190	18.920	19.010	19.010	115,887
2025-10-06	19.000	19.270	18.920	19.070	19.070	90,296
2025-10-03	19.010	19.300	18.900	19.090	19.090	297,312
2025-10-02	19.260	19.380	19.000	19.010	19.010	473,633
2025-10-01	19.420	19.600	19.100	19.250	19.250	122,613
2025-09-30	19.650	19.870	19.010	19.420	19.420	396,167
2025-09-29	19.890	19.890	19.500	19.600	19.600	296,928
2025-09-26	19.600	19.990	19.600	19.670	19.670	372,832
2025-09-25	19.830	19.840	19.500	19.590	19.590	195,160
2025-09-24	19.500	19.680	19.400	19.600	19.600	129,443
2025-09-23	19.430	19.690	19.350	19.480	19.480	199,922
2025-09-22	19.720	19.850	19.300	19.410	19.410	656,431
2025-09-19	20.210	20.210	19.300	19.720	19.720	1,191,078
2025-09-18	22.760	22.800	20.130	20.210	20.210	1,080,550
2025-09-17	22.200	22.700	22.200	22.370	22.370	133,247
2025-09-16	23.000	23.040	22.160	22.370	22.370	472,009
2025-09-15	23.100	23.490	22.850	22.920	22.920	305,472
2025-09-12	23.000	23.200	22.800	22.910	22.910	285,320
2025-09-11	22.100	23.000	22.000	22.930	22.930	368,284
2025-09-10	22.010	22.390	22.000	22.250	22.250	106,408
2025-09-09	22.400	22.400	21.820	22.310	22.310	281,939
2025-09-08	22.300	22.490	21.910	22.330	22.330	109,263
2025-09-05	22.300	22.400	21.940	22.270	22.270	218,387
2025-09-04	22.500	22.600	21.820	22.050	22.050	236,231
2025-09-03	22.500	22.600	22.400	22.490	22.490	209,056
2025-09-02	22.900	22.900	22.410	22.480	22.480	162,507
2025-09-01	22.460	22.800	22.460	22.520	22.520	327,049
2025-08-29	22.310	22.500	22.250	22.460	22.460	317,061
2025-08-28	22.500	22.500	22.010	22.310	22.310	104,678
2025-08-27	22.900	22.900	22.010	22.180	22.180	152,132
2025-08-26	22.920	23.200	22.000	22.310	22.310	507,461
2025-08-25	21.100	22.780	20.900	22.690	22.690	764,843
2025-08-22	20.930	21.060	20.700	20.840	20.840	222,328
2025-08-21	21.000	21.110	20.500	20.700	20.700	87,974
2025-08-20	21.120	21.130	20.500	20.900	20.900	61,525
2025-08-19	20.840	21.130	20.520	20.900	20.900	110,711
2025-08-18	20.890	20.950	20.700	20.850	20.850	30,169
2025-08-15	20.730	20.950	20.500	20.800	20.800	74,088
2025-08-13	21.190	21.190	20.500	20.860	20.860	38,695
2025-08-12	21.000	21.200	20.810	20.870	20.870	67,163
2025-08-11	21.190	21.190	20.900	21.000	21.000	39,913
2025-08-08	21.000	21.300	20.850	21.000	21.000	117,489

← NewerPage 5 of 21 · 1,241 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.