Kohinoor Spinning Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	24.900	25.390	22.500	23.100	23.100	140,570
2026-10-19	24.000	26.170	24.000	24.410	24.410	318,651
2026-10-16	24.130	25.750	23.550	23.790	23.790	337,391
2026-10-15	21.300	23.850	21.300	23.850	23.850	548,838
2026-10-14	22.720	23.230	21.300	21.680	21.680	174,504
2026-10-13	27.840	27.840	23.240	23.240	23.240	781,621
2026-10-12	23.950	25.820	23.950	25.820	25.820	190,034
2026-10-09	21.550	23.470	21.380	23.470	23.470	317,694
2026-10-08	20.490	21.340	19.500	21.340	21.340	340,405
2026-10-07	20.600	20.600	18.520	19.400	19.400	19,804
2026-10-06	19.990	20.300	17.800	20.030	20.030	42,696
2026-10-05	20.890	20.890	19.100	19.110	19.110	20,211
2026-10-02	19.800	20.250	19.500	19.790	19.790	13,318
2026-10-01	20.650	20.650	19.700	19.730	19.730	20,438
2026-09-30	20.480	20.480	19.930	20.090	20.090	2,462
2026-09-29	20.250	20.500	19.830	19.930	19.930	10,239
2026-09-28	20.060	20.740	20.060	20.250	20.250	1,391
2026-09-25	20.900	20.900	19.750	20.750	20.750	13,850
2026-09-24	20.520	20.890	20.250	20.280	20.280	6,969
2026-09-23	20.680	21.000	19.300	20.520	20.520	28,591
2026-09-22	21.450	21.450	20.610	20.680	20.680	1,847
2026-09-21	21.980	21.980	20.500	20.700	20.700	19,247
2026-09-18	20.850	21.970	20.220	20.970	20.970	44,812
2026-09-17	20.750	20.750	20.180	20.600	20.600	6,624
2026-09-16	20.590	21.290	20.050	20.620	20.620	24,102
2026-09-15	21.000	21.000	20.130	20.340	20.340	25,832
2026-09-14	20.370	21.350	20.000	20.520	20.520	12,652
2026-09-11	20.520	22.800	19.650	20.370	20.370	7,082
2026-09-10	21.050	21.470	20.060	21.170	21.170	41,526
2026-09-09	22.800	22.800	21.020	21.030	21.030	17,923
2026-09-08	21.600	21.760	21.180	21.190	21.190	19,271
2026-09-07	21.570	21.980	21.200	21.480	21.480	40,389
2026-09-04	22.700	23.050	21.550	21.940	21.940	70,681
2026-09-03	21.850	22.630	21.120	21.550	21.550	18,150
2026-09-02	22.880	22.880	21.510	21.700	21.700	32,903
2026-09-01	23.470	23.470	21.850	22.050	22.050	23,247
2026-08-31	22.930	22.930	21.800	22.050	22.050	48,639
2026-08-28	23.000	23.790	21.260	21.880	21.880	82,154
2026-08-27	22.510	24.400	22.510	23.200	23.200	32,466
2026-08-25	23.930	23.930	22.740	23.170	23.170	14,162
2026-08-24	23.250	23.980	22.800	23.000	23.000	44,455
2026-08-21	23.750	23.880	23.060	23.210	23.210	37,023
2026-08-20	22.990	24.000	22.510	23.340	23.340	25,912
2026-08-19	23.560	24.110	22.260	22.940	22.940	52,404
2026-08-18	24.850	24.850	23.200	23.560	23.560	108,450
2026-08-17	25.740	25.740	24.760	24.850	24.850	20,837
2026-08-13	24.510	25.400	24.510	24.990	24.990	31,021
2026-08-12	25.150	25.470	23.170	24.780	24.780	59,530
2026-08-11	25.150	25.700	25.000	25.290	25.290	99,840
2026-08-10	25.980	25.980	25.150	25.400	25.400	44,915
2026-08-07	25.980	25.980	25.300	25.620	25.620	60,008
2026-08-06	25.500	25.900	25.300	25.790	25.790	41,326
2026-08-05	25.890	25.890	25.150	25.300	25.300	57,900
2026-08-04	25.970	25.970	25.020	25.340	25.340	21,489
2026-08-03	25.980	26.000	25.000	25.150	25.150	108,027
2026-07-31	26.180	27.990	25.240	25.840	25.840	330,264
2026-07-30	26.150	28.040	25.130	28.040	28.040	566,415
2026-07-29	26.460	26.460	25.100	25.490	25.490	6,719
2026-07-28	26.700	26.700	25.510	25.710	25.710	18,667
2026-07-27	25.100	26.690	25.100	26.090	26.090	122,122

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.