Kohinoor Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	21.210	21.500	20.950	21.010	21.010	142,964
2025-08-06	21.200	21.480	21.000	21.170	21.170	54,166
2025-08-05	21.040	21.200	21.000	21.180	21.180	106,512
2025-08-04	21.070	21.400	21.000	21.040	21.040	227,086
2025-08-01	20.710	21.440	20.000	20.970	20.970	145,271
2025-07-31	21.130	21.400	20.900	21.170	21.170	293,212
2025-07-30	21.240	21.250	20.700	20.890	20.890	86,791
2025-07-29	20.840	21.500	20.580	20.980	20.980	217,394
2025-07-28	20.770	20.840	20.530	20.760	20.760	67,140
2025-07-25	20.410	20.790	20.310	20.430	20.430	40,512
2025-07-24	20.290	20.570	20.290	20.390	20.390	42,512
2025-07-23	20.410	20.650	20.250	20.280	20.280	111,421
2025-07-22	20.250	20.800	20.250	20.540	20.540	125,991
2025-07-21	20.700	20.990	20.020	20.480	20.480	120,715
2025-07-18	21.000	21.080	20.510	20.680	20.680	188,096
2025-07-17	21.100	21.150	20.900	21.000	21.000	95,482
2025-07-16	21.500	21.750	20.700	21.030	21.030	413,999
2025-07-15	23.000	23.340	21.210	21.460	21.460	1,155,636
2025-07-14	20.990	22.540	20.500	22.540	22.540	1,406,370
2025-07-11	21.800	21.990	20.150	20.490	20.490	459,410
2025-07-10	22.390	23.190	21.500	21.780	21.780	1,596,210
2025-07-09	20.150	21.180	20.150	21.180	21.180	2,113,493
2025-07-08	17.610	19.250	17.510	19.250	19.250	944,230
2025-07-07	17.450	18.000	17.270	17.500	17.500	332,682
2025-07-04	17.230	17.470	17.070	17.370	17.370	71,144
2025-07-03	17.390	17.390	17.050	17.250	17.250	73,704
2025-07-02	17.500	17.500	16.550	17.390	17.390	330,973
2025-07-01	16.690	17.700	16.550	17.260	17.260	406,240
2025-06-30	16.900	16.900	16.500	16.630	16.630	171,819
2025-06-27	16.870	16.870	16.520	16.690	16.690	67,299
2025-06-26	16.720	16.850	16.450	16.520	16.520	213,523
2025-06-25	16.740	16.960	16.540	16.720	16.720	105,834
2025-06-24	16.950	17.400	15.510	16.690	16.690	166,562
2025-06-23	16.500	17.450	16.500	16.710	16.710	96,417
2025-06-20	17.470	17.470	17.010	17.100	17.100	30,606
2025-06-19	16.610	17.940	16.610	17.370	17.370	160,018
2025-06-18	17.090	17.090	15.230	16.340	16.340	236,881
2025-06-17	17.010	17.220	16.900	16.920	16.920	184,922
2025-06-16	17.000	17.240	16.900	16.900	16.900	187,854
2025-06-13	17.030	17.480	16.850	17.000	17.000	257,435
2025-06-12	17.400	17.450	17.010	17.100	17.100	415,196
2025-06-11	17.670	17.670	17.200	17.460	17.460	144,238
2025-06-10	17.350	17.740	17.210	17.270	17.270	208,205
2025-06-05	17.160	17.630	17.160	17.340	17.340	282,686
2025-06-04	17.160	17.270	17.140	17.210	17.210	32,360
2025-06-03	17.340	17.340	17.080	17.220	17.220	48,688
2025-06-02	17.270	17.630	17.020	17.050	17.050	148,839
2025-05-30	17.130	17.270	17.010	17.270	17.270	92,231
2025-05-29	17.300	17.300	17.100	17.160	17.160	372,040
2025-05-27	17.600	17.600	17.150	17.200	17.200	250,702
2025-05-26	17.990	17.990	17.300	17.310	17.310	77,061
2025-05-23	16.900	17.150	16.800	17.070	17.070	115,162
2025-05-22	17.010	17.230	16.950	17.040	17.040	318,968
2025-05-21	17.250	17.250	16.700	17.100	17.100	178,467
2025-05-20	16.700	17.090	16.650	16.910	16.910	143,411
2025-05-19	16.970	16.970	16.600	16.710	16.710	770,220
2025-05-16	16.980	17.200	16.600	16.700	16.700	122,036
2025-05-15	16.990	17.000	16.590	16.620	16.620	360,397
2025-05-14	16.890	17.150	16.500	16.560	16.560	352,982
2025-05-13	17.190	17.190	16.040	16.590	16.590	283,184

← NewerPage 6 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.