Kohinoor Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	16.590	16.590	16.040	16.570	16.570	523,161
2025-05-09	15.120	15.490	13.800	15.080	15.080	304,683
2025-05-08	16.760	18.490	15.130	15.140	15.140	532,115
2025-05-07	16.670	17.770	16.670	16.810	16.810	306,575
2025-05-06	17.950	18.330	17.950	18.010	18.010	576,179
2025-05-05	18.200	18.500	17.800	17.910	17.910	96,656
2025-05-02	17.760	18.330	17.500	17.940	17.940	157,500
2025-04-30	19.740	19.740	17.760	17.760	17.760	652,981
2025-04-29	20.200	20.200	19.600	19.730	19.730	35,537
2025-04-28	20.010	20.390	19.510	19.880	19.880	67,916
2025-04-25	20.150	20.420	19.790	19.820	19.820	134,380
2025-04-24	20.800	21.250	19.910	20.000	20.000	327,943
2025-04-23	21.210	21.490	20.700	20.780	20.780	300,579
2025-04-22	21.110	21.590	20.900	21.000	21.000	165,322
2025-04-21	21.880	21.990	20.980	21.010	21.010	244,242
2025-04-18	21.860	22.150	20.970	21.040	21.040	336,701
2025-04-17	22.020	22.250	21.810	21.950	21.950	278,817
2025-04-16	22.220	22.250	21.910	22.020	22.020	189,018
2025-04-15	22.190	22.220	21.920	22.050	22.050	96,311
2025-04-14	22.060	22.230	21.910	22.000	22.000	154,391
2025-04-11	22.100	22.450	22.000	22.250	22.250	146,878
2025-04-10	21.510	22.750	21.510	22.240	22.240	183,963
2025-04-09	22.010	22.300	21.240	21.950	21.950	64,986
2025-04-08	21.950	22.410	21.900	22.000	22.000	78,309
2025-04-07	22.350	22.350	21.110	21.990	21.990	277,877
2025-04-04	23.240	23.240	21.250	21.620	21.620	468,820
2025-04-03	23.230	23.400	21.510	22.730	22.730	117,198
2025-03-27	23.100	23.290	22.990	23.220	23.220	67,752
2025-03-26	22.780	23.100	22.780	22.990	22.990	65,851
2025-03-25	23.000	23.000	22.510	22.780	22.780	33,358
2025-03-24	22.990	22.990	22.410	22.650	22.650	39,526
2025-03-21	22.780	22.800	22.350	22.400	22.400	62,057
2025-03-20	22.490	22.600	21.900	22.500	22.500	105,791
2025-03-19	22.420	22.420	22.020	22.280	22.280	41,271
2025-03-18	22.440	22.440	22.000	22.120	22.120	74,889
2025-03-17	22.000	22.400	21.870	22.320	22.320	84,250
2025-03-14	22.690	22.740	21.510	21.810	21.810	185,807
2025-03-13	22.750	22.750	21.970	22.080	22.080	247,066
2025-03-12	22.500	22.500	22.000	22.400	22.400	71,035
2025-03-11	21.400	22.200	21.400	22.100	22.100	129,173
2025-03-10	21.640	21.640	21.250	21.320	21.320	86,912
2025-03-07	21.500	21.980	21.240	21.330	21.330	167,490
2025-03-06	21.800	21.900	20.900	20.970	20.970	130,863
2025-03-05	22.000	22.000	21.280	21.400	21.400	119,826
2025-03-04	22.400	22.400	21.980	22.000	22.000	81,415
2025-03-03	22.300	22.620	21.020	22.090	22.090	144,145
2025-02-28	24.000	24.000	22.590	22.620	22.620	677,943
2025-02-27	25.800	26.300	24.010	25.100	25.100	255,972
2025-02-26	26.000	26.120	25.600	25.730	25.730	154,288
2025-02-25	26.180	26.580	25.800	26.090	26.090	168,524
2025-02-24	26.150	26.150	25.600	25.690	25.690	118,865
2025-02-21	25.950	26.000	25.400	25.650	25.650	151,342
2025-02-20	25.580	26.250	25.150	25.700	25.700	149,329
2025-02-19	25.500	25.500	24.970	25.350	25.350	83,913
2025-02-18	25.060	25.200	24.910	25.150	25.150	138,243
2025-02-17	25.100	25.400	25.000	25.130	25.130	94,048
2025-02-14	25.360	25.700	24.990	25.090	25.090	85,082
2025-02-13	25.430	25.690	25.200	25.360	25.360	55,186
2025-02-12	25.570	25.900	25.250	25.430	25.430	157,937
2025-02-11	25.270	25.710	25.200	25.430	25.430	171,333

← NewerPage 7 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.