Kohinoor Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	25.100	25.700	25.080	25.270	25.270	143,223
2025-02-07	25.490	25.490	24.950	25.260	25.260	24,084
2025-02-06	25.010	25.680	25.000	25.090	25.090	185,506
2025-02-04	25.490	25.490	24.990	25.010	25.010	41,210
2025-02-03	25.250	25.500	24.520	24.890	24.890	128,666
2025-01-31	25.500	25.500	25.200	25.230	25.230	55,931
2025-01-30	25.790	25.790	25.130	25.300	25.300	29,780
2025-01-29	25.500	25.550	25.200	25.260	25.260	24,848
2025-01-28	25.900	25.900	25.150	25.400	25.400	79,187
2025-01-27	25.490	25.550	25.200	25.320	25.320	72,389
2025-01-24	25.250	25.500	25.000	25.370	25.370	131,478
2025-01-23	25.000	25.260	25.000	25.260	25.260	59,711
2025-01-22	25.690	25.690	25.000	25.050	25.050	45,336
2025-01-21	25.920	25.920	25.000	25.270	25.270	129,418
2025-01-20	25.220	25.750	25.220	25.510	25.510	291,468
2025-01-17	25.800	26.450	25.700	25.830	25.830	40,097
2025-01-16	25.850	26.340	25.000	25.940	25.940	47,441
2025-01-15	26.230	26.530	26.060	26.340	26.340	142,762
2025-01-14	26.590	26.590	25.910	26.000	26.000	73,927
2025-01-13	26.490	26.650	25.790	26.060	26.060	112,018
2025-01-10	25.510	26.000	25.500	25.700	25.700	71,906
2025-01-09	26.000	26.200	25.600	25.810	25.810	59,669
2025-01-08	26.140	26.600	25.900	25.970	25.970	56,603
2025-01-07	26.190	26.190	25.820	26.140	26.140	48,022
2025-01-06	26.300	26.350	26.010	26.190	26.190	134,928
2025-01-03	26.160	27.000	26.000	26.260	26.260	93,760
2025-01-02	26.370	26.890	25.850	26.160	26.160	171,551
2025-01-01	26.230	26.230	25.900	26.020	26.020	248,309
2024-12-31	26.550	26.550	25.900	26.130	26.130	157,463
2024-12-30	25.970	26.520	24.550	26.340	26.340	183,810
2024-12-27	25.900	25.900	24.130	25.530	25.530	90,696
2024-12-26	25.700	25.990	25.500	25.610	25.610	60,659
2024-12-24	25.980	25.980	25.500	25.800	25.800	211,828
2024-12-23	25.100	26.390	25.100	26.200	26.200	351,586
2024-12-20	25.860	25.860	24.500	25.190	25.190	185,322
2024-12-19	27.000	27.000	24.160	25.750	25.750	387,226
2024-12-18	25.800	27.000	25.500	26.600	26.600	389,538
2024-12-17	26.740	26.740	25.000	25.930	25.930	254,854
2024-12-16	26.490	27.400	26.320	26.490	26.490	439,288
2024-12-13	26.990	26.990	26.410	26.720	26.720	232,376
2024-12-12	26.270	27.300	26.270	27.060	27.060	159,352
2024-12-11	26.690	27.500	26.000	26.790	26.790	89,787
2024-12-10	27.700	28.100	26.500	26.690	26.690	356,701
2024-12-09	27.690	27.710	27.020	27.390	27.390	196,462
2024-12-06	28.000	28.100	27.360	27.530	27.530	286,841
2024-12-05	25.800	27.780	25.800	27.410	27.410	1,039,288
2024-12-04	24.500	25.500	23.800	25.250	25.250	337,265
2024-12-03	23.700	24.200	23.650	23.990	23.990	161,510
2024-12-02	23.500	23.800	23.110	23.700	23.700	168,843
2024-11-29	23.600	23.780	23.250	23.350	23.350	78,708
2024-11-28	23.450	23.800	22.900	23.240	23.240	111,705
2024-11-27	23.000	23.490	23.000	23.380	23.380	187,389
2024-11-26	24.000	24.000	22.900	22.940	22.940	197,678
2024-11-25	23.250	23.300	22.900	23.080	23.080	78,858
2024-11-22	23.200	23.250	22.900	22.950	22.950	254,325
2024-11-21	23.350	23.350	23.050	23.100	23.100	142,366
2024-11-20	23.150	23.350	23.030	23.230	23.230	135,699
2024-11-19	23.300	23.300	22.960	23.110	23.110	131,170
2024-11-18	23.490	23.490	22.920	23.310	23.310	162,594
2024-11-15	23.580	23.580	23.300	23.420	23.420	149,991

← NewerPage 8 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.