Kohinoor Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 6.000 | 6.040 | 5.640 | 5.710 | 5.710 | 343,500 |
| 2024-05-21 | 6.000 | 6.000 | 5.720 | 5.970 | 5.970 | 68,500 |
| 2024-05-20 | 5.780 | 5.940 | 5.700 | 5.910 | 5.910 | 81,500 |
| 2024-05-17 | 5.900 | 6.110 | 5.610 | 5.700 | 5.700 | 107,500 |
| 2024-05-16 | 5.800 | 6.000 | 5.630 | 5.920 | 5.920 | 81,000 |
| 2024-05-15 | 5.990 | 6.160 | 5.730 | 5.790 | 5.790 | 94,000 |
| 2024-05-14 | 5.980 | 6.050 | 5.710 | 5.960 | 5.960 | 69,500 |
| 2024-05-13 | 5.820 | 5.840 | 5.720 | 5.780 | 5.780 | 48,000 |
| 2024-05-10 | 5.960 | 5.970 | 5.620 | 5.810 | 5.810 | 78,000 |
| 2024-05-09 | 5.800 | 5.960 | 5.720 | 5.820 | 5.820 | 31,000 |
| 2024-05-08 | 5.700 | 5.980 | 5.700 | 5.790 | 5.790 | 138,000 |
| 2024-05-07 | 5.700 | 5.970 | 5.600 | 5.840 | 5.840 | 113,000 |
| 2024-05-06 | 6.000 | 6.110 | 5.350 | 5.800 | 5.800 | 146,000 |
| 2024-05-03 | 5.600 | 6.000 | 5.500 | 6.000 | 6.000 | 79,000 |
| 2024-05-02 | 5.800 | 5.840 | 5.440 | 5.550 | 5.550 | 96,000 |
| 2024-04-30 | 5.800 | 5.950 | 5.610 | 5.840 | 5.840 | 88,000 |
| 2024-04-29 | 6.100 | 6.150 | 5.750 | 5.870 | 5.870 | 75,500 |
| 2024-04-26 | 6.150 | 6.150 | 5.870 | 5.900 | 5.900 | 54,000 |
| 2024-04-25 | 6.090 | 6.150 | 5.950 | 6.110 | 6.110 | 66,000 |
| 2024-04-24 | 6.200 | 6.280 | 6.000 | 6.060 | 6.060 | 148,500 |
| 2024-04-23 | 6.840 | 7.490 | 5.940 | 6.110 | 6.110 | 886,500 |
| 2024-04-22 | 5.810 | 6.940 | 5.750 | 6.940 | 6.940 | 771,000 |
| 2024-04-19 | 5.910 | 6.200 | 5.750 | 5.940 | 5.940 | 137,500 |
| 2024-04-18 | 5.920 | 6.800 | 5.800 | 6.170 | 6.170 | 1,217,000 |
| 2024-04-17 | 5.940 | 5.940 | 5.750 | 5.800 | 5.800 | 8,500 |
| 2024-04-16 | 5.600 | 5.900 | 5.500 | 5.860 | 5.860 | 101,000 |
| 2024-04-15 | 5.500 | 5.910 | 5.500 | 5.750 | 5.750 | 20,500 |
| 2024-04-09 | 5.800 | 5.930 | 5.360 | 5.730 | 5.730 | 55,000 |
| 2024-04-08 | 5.650 | 5.800 | 5.510 | 5.630 | 5.630 | 38,500 |
| 2024-04-04 | 5.800 | 5.910 | 5.600 | 5.840 | 5.840 | 31,000 |
| 2024-04-03 | 5.610 | 5.890 | 5.600 | 5.770 | 5.770 | 42,000 |
| 2024-04-02 | 5.500 | 5.870 | 5.350 | 5.870 | 5.870 | 15,500 |
| 2024-04-01 | 5.890 | 5.890 | 5.500 | 5.650 | 5.650 | 12,500 |
| 2024-03-29 | 5.600 | 5.910 | 5.550 | 5.680 | 5.680 | 75,000 |
| 2024-03-28 | 5.920 | 5.920 | 5.800 | 5.890 | 5.890 | 49,500 |
| 2024-03-27 | 5.990 | 5.990 | 5.610 | 5.760 | 5.760 | 65,500 |
| 2024-03-26 | 6.200 | 6.200 | 5.760 | 5.910 | 5.910 | 223,500 |
| 2024-03-25 | 5.390 | 6.300 | 5.390 | 6.050 | 6.050 | 887,000 |
| 2024-03-22 | 5.290 | 5.350 | 5.200 | 5.300 | 5.300 | 150,000 |
| 2024-03-21 | 5.010 | 5.290 | 5.000 | 5.200 | 5.200 | 290,500 |
| 2024-03-20 | 5.340 | 5.340 | 5.100 | 5.110 | 5.110 | 34,500 |
| 2024-03-19 | 5.010 | 5.300 | 5.000 | 5.120 | 5.120 | 41,000 |
| 2024-03-18 | 5.290 | 5.290 | 5.150 | 5.150 | 5.150 | 8,500 |
| 2024-03-15 | 5.200 | 5.200 | 5.100 | 5.110 | 5.110 | 30,000 |
| 2024-03-14 | 5.010 | 5.240 | 5.000 | 5.200 | 5.200 | 37,000 |
| 2024-03-13 | 5.240 | 5.240 | 5.000 | 5.000 | 5.000 | 60,500 |
| 2024-03-12 | 5.490 | 5.750 | 5.020 | 5.060 | 5.060 | 133,500 |
| 2024-03-11 | 5.110 | 5.490 | 5.110 | 5.430 | 5.430 | 57,000 |
| 2024-03-08 | 5.500 | 5.700 | 5.020 | 5.340 | 5.340 | 51,000 |
| 2024-03-07 | 5.500 | 5.500 | 5.490 | 5.500 | 5.500 | 67,000 |
| 2024-03-06 | 5.490 | 5.600 | 5.370 | 5.500 | 5.500 | 45,500 |
| 2024-03-05 | 5.700 | 5.750 | 5.400 | 5.480 | 5.480 | 247,000 |
| 2024-03-04 | 5.890 | 5.940 | 5.670 | 5.710 | 5.710 | 62,000 |
| 2024-03-01 | 5.750 | 6.250 | 5.500 | 5.820 | 5.820 | 69,000 |
| 2024-02-29 | 6.590 | 6.850 | 5.700 | 5.950 | 5.950 | 662,000 |
| 2024-02-28 | 5.090 | 6.280 | 5.090 | 6.280 | 6.280 | 447,000 |
| 2024-02-27 | 5.250 | 5.300 | 5.000 | 5.280 | 5.280 | 50,500 |
| 2024-02-26 | 5.700 | 5.850 | 5.500 | 5.520 | 5.520 | 126,500 |
| 2024-02-23 | 4.830 | 5.990 | 4.830 | 5.770 | 5.770 | 259,500 |
| 2024-02-22 | 4.800 | 5.100 | 4.800 | 5.050 | 5.050 | 14,000 |
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.