Kohinoor Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 8.700 | 9.250 | 7.720 | 8.130 | 8.130 | 491,921 |
| 2024-08-22 | 9.820 | 9.820 | 8.440 | 8.700 | 8.700 | 1,418,141 |
| 2024-08-21 | 10.550 | 10.550 | 9.410 | 9.440 | 9.440 | 694,027 |
| 2024-08-20 | 10.440 | 10.790 | 9.950 | 10.450 | 10.450 | 1,867,760 |
| 2024-08-19 | 9.900 | 9.950 | 8.360 | 9.950 | 9.950 | 1,674,428 |
| 2024-08-16 | 8.390 | 8.950 | 8.390 | 8.950 | 8.950 | 1,238,018 |
| 2024-08-15 | 7.100 | 8.110 | 6.650 | 7.950 | 7.950 | 2,119,541 |
| 2024-08-13 | 6.950 | 7.250 | 6.490 | 7.110 | 7.110 | 2,305,349 |
| 2024-08-12 | 5.900 | 6.570 | 5.620 | 6.570 | 6.570 | 1,526,772 |
| 2024-08-09 | 5.700 | 5.800 | 5.350 | 5.570 | 5.570 | 156,411 |
| 2024-08-08 | 6.000 | 6.020 | 5.550 | 5.750 | 5.750 | 115,426 |
| 2024-08-07 | 6.200 | 6.300 | 5.700 | 5.890 | 5.890 | 674,351 |
| 2024-08-06 | 5.100 | 5.920 | 4.760 | 5.890 | 5.890 | 932,958 |
| 2024-08-05 | 4.890 | 5.290 | 4.610 | 4.920 | 4.920 | 215,785 |
| 2024-08-02 | 5.030 | 5.030 | 4.110 | 4.390 | 4.390 | 148,500 |
| 2024-08-01 | 4.900 | 5.070 | 4.850 | 4.900 | 4.900 | 25,499 |
| 2024-07-31 | 5.090 | 5.120 | 4.900 | 4.940 | 4.940 | 17,389 |
| 2024-07-30 | 4.990 | 5.140 | 4.850 | 4.880 | 4.880 | 20,716 |
| 2024-07-29 | 4.830 | 5.180 | 4.750 | 4.860 | 4.860 | 126,086 |
| 2024-07-26 | 5.000 | 5.470 | 4.760 | 4.830 | 4.830 | 172,854 |
| 2024-07-25 | 4.810 | 5.100 | 4.810 | 4.970 | 4.970 | 105,118 |
| 2024-07-24 | 4.900 | 4.990 | 4.850 | 4.860 | 4.860 | 62,965 |
| 2024-07-23 | 5.290 | 5.350 | 4.710 | 4.800 | 4.800 | 294,648 |
| 2024-07-22 | 5.400 | 5.410 | 5.190 | 5.210 | 5.210 | 62,755 |
| 2024-07-19 | 5.500 | 5.600 | 5.360 | 5.460 | 5.460 | 112,848 |
| 2024-07-18 | 5.600 | 5.930 | 5.500 | 5.510 | 5.510 | 105,783 |
| 2024-07-15 | 5.700 | 5.870 | 5.630 | 5.650 | 5.650 | 14,615 |
| 2024-07-12 | 5.700 | 5.880 | 5.270 | 5.420 | 5.420 | 81,485 |
| 2024-07-11 | 5.760 | 6.000 | 5.600 | 5.730 | 5.730 | 132,958 |
| 2024-07-10 | 5.910 | 6.150 | 5.700 | 5.930 | 5.930 | 141,845 |
| 2024-07-09 | 6.250 | 6.340 | 6.000 | 6.010 | 6.010 | 80,899 |
| 2024-07-08 | 6.060 | 6.390 | 6.050 | 6.250 | 6.250 | 213,075 |
| 2024-07-05 | 6.370 | 6.370 | 5.930 | 6.010 | 6.010 | 191,480 |
| 2024-07-04 | 7.300 | 7.700 | 6.000 | 6.180 | 6.180 | 1,580,925 |
| 2024-07-03 | 5.980 | 6.700 | 5.610 | 6.700 | 6.700 | 1,128,053 |
| 2024-07-02 | 5.600 | 5.880 | 5.530 | 5.700 | 5.700 | 88,198 |
| 2024-07-01 | 6.000 | 6.000 | 5.410 | 5.600 | 5.600 | 21,502 |
| 2024-06-28 | 5.510 | 5.700 | 5.450 | 5.690 | 5.690 | 200,274 |
| 2024-06-27 | 5.690 | 5.690 | 5.500 | 5.500 | 5.500 | 46,273 |
| 2024-06-26 | 5.550 | 5.740 | 5.510 | 5.560 | 5.560 | 40,106 |
| 2024-06-25 | 5.850 | 5.850 | 5.500 | 5.600 | 5.600 | 197,980 |
| 2024-06-24 | 6.450 | 6.500 | 5.400 | 5.540 | 5.540 | 781,286 |
| 2024-06-21 | 5.540 | 6.370 | 5.500 | 6.370 | 6.370 | 1,494,441 |
| 2024-06-20 | 5.270 | 5.600 | 5.270 | 5.370 | 5.370 | 59,027 |
| 2024-06-14 | 5.500 | 5.870 | 5.310 | 5.490 | 5.490 | 32,578 |
| 2024-06-13 | 5.370 | 5.700 | 5.370 | 5.480 | 5.480 | 95,094 |
| 2024-06-12 | 5.550 | 5.800 | 5.430 | 5.540 | 5.540 | 46,346 |
| 2024-06-11 | 5.530 | 5.800 | 5.300 | 5.500 | 5.500 | 106,660 |
| 2024-06-10 | 5.660 | 5.740 | 5.610 | 5.730 | 5.730 | 15,114 |
| 2024-06-07 | 5.600 | 5.760 | 5.600 | 5.700 | 5.700 | 82,651 |
| 2024-06-06 | 5.980 | 5.980 | 5.580 | 5.610 | 5.610 | 144,958 |
| 2024-06-05 | 5.610 | 5.990 | 5.610 | 5.880 | 5.880 | 71,384 |
| 2024-06-04 | 5.940 | 5.940 | 5.600 | 5.730 | 5.730 | 82,231 |
| 2024-06-03 | 5.940 | 6.100 | 5.710 | 5.730 | 5.730 | 110,477 |
| 2024-05-31 | 6.140 | 6.290 | 5.750 | 5.800 | 5.800 | 187,312 |
| 2024-05-30 | 5.900 | 6.080 | 5.550 | 6.010 | 6.010 | 98,854 |
| 2024-05-29 | 6.000 | 6.100 | 5.900 | 5.970 | 5.970 | 14,610 |
| 2024-05-27 | 5.840 | 6.130 | 5.660 | 6.110 | 6.110 | 215,514 |
| 2024-05-24 | 6.250 | 6.250 | 5.800 | 5.840 | 5.840 | 150,500 |
| 2024-05-23 | 5.750 | 6.250 | 5.700 | 6.000 | 6.000 | 301,000 |
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.