Kohinoor Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	23.200	23.830	23.200	23.580	23.580	128,012
2024-11-13	23.450	23.500	23.120	23.300	23.300	163,720
2024-11-12	23.480	23.480	23.000	23.110	23.110	200,588
2024-11-11	23.500	23.590	23.000	23.430	23.430	226,779
2024-11-08	22.090	23.000	22.090	22.940	22.940	165,997
2024-11-07	21.990	22.300	21.900	22.060	22.060	161,415
2024-11-06	21.700	21.990	21.610	21.890	21.890	220,298
2024-11-05	21.790	21.900	21.400	21.600	21.600	459,772
2024-11-04	23.040	23.040	21.500	21.560	21.560	1,377,565
2024-11-01	23.400	23.400	22.940	23.030	23.030	126,958
2024-10-31	22.800	23.250	22.650	23.010	23.010	455,016
2024-10-30	22.000	22.800	21.900	22.620	22.620	359,643
2024-10-29	21.820	22.000	21.820	21.900	21.900	86,973
2024-10-28	22.390	22.450	21.900	21.940	21.940	145,977
2024-10-25	22.700	22.700	22.000	22.020	22.020	297,889
2024-10-24	22.060	22.500	22.000	22.050	22.050	215,408
2024-10-23	22.850	23.000	22.000	22.010	22.010	484,316
2024-10-22	23.990	24.050	22.700	22.850	22.850	310,905
2024-10-21	23.940	24.500	23.250	23.720	23.720	312,154
2024-10-18	24.700	24.700	23.870	23.940	23.940	100,471
2024-10-17	24.970	24.970	24.300	24.360	24.360	223,029
2024-10-16	23.500	25.000	23.010	24.530	24.530	406,151
2024-10-15	23.260	23.260	21.320	23.080	23.080	261,901
2024-10-14	25.210	25.210	23.270	23.270	23.270	792,471
2024-10-11	27.590	27.590	25.600	25.860	25.860	424,920
2024-10-10	27.650	27.650	27.200	27.300	27.300	43,103
2024-10-09	27.200	27.470	27.090	27.330	27.330	146,869
2024-10-08	27.310	27.850	27.010	27.320	27.320	149,068
2024-10-07	27.130	28.400	27.090	27.670	27.670	305,252
2024-10-04	28.610	28.890	28.300	28.490	28.490	117,600
2024-10-03	28.600	28.950	28.100	28.610	28.610	175,197
2024-10-02	28.970	28.990	28.310	28.570	28.570	232,983
2024-10-01	27.960	28.450	27.950	28.300	28.300	172,429
2024-09-30	28.000	28.750	27.980	28.180	28.180	269,200
2024-09-27	29.500	29.500	28.400	28.750	28.750	212,228
2024-09-26	29.950	30.250	29.000	29.330	29.330	290,360
2024-09-25	32.010	32.010	29.020	29.340	29.340	527,316
2024-09-24	38.660	39.000	38.400	38.550	31.550	637,771
2024-09-23	39.000	39.000	37.880	38.660	31.640	1,248,781
2024-09-20	39.570	39.570	38.000	38.360	31.395	2,307,880
2024-09-19	35.520	38.680	31.640	38.680	31.656	4,052,229
2024-09-18	32.970	35.790	32.970	35.160	28.776	869,376
2024-09-16	32.000	32.950	31.820	32.540	26.631	386,596
2024-09-13	32.690	32.690	31.610	31.710	25.952	417,658
2024-09-12	29.000	31.900	28.700	31.640	25.895	737,578
2024-09-11	28.700	29.000	28.600	29.000	23.734	122,465
2024-09-10	29.200	29.700	28.800	28.980	23.718	71,388
2024-09-09	29.500	30.470	28.990	29.030	23.759	393,444
2024-09-06	29.990	30.200	29.300	29.580	24.209	133,003
2024-09-05	30.050	30.300	29.400	29.500	24.143	262,583
2024-09-04	30.450	30.500	29.900	29.980	24.536	227,182
2024-09-03	29.000	30.490	28.550	30.260	24.765	273,324
2024-09-02	32.040	32.400	29.030	29.240	23.931	775,829
2024-08-30	33.500	33.500	31.850	32.250	26.394	352,566
2024-08-29	33.690	33.800	32.800	33.110	27.098	102,812
2024-08-28	33.480	33.990	33.300	33.780	27.646	122,652
2024-08-27	32.500	33.450	32.100	33.000	27.008	117,413
2024-08-26	30.600	32.000	30.600	31.920	26.124	114,929
2024-08-23	31.340	31.340	30.400	30.900	25.289	88,891
2024-08-22	30.950	31.450	30.500	30.880	25.273	117,022

← NewerPage 9 of 21 · 1,244 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.