Kohinoor Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 4.750 | 5.220 | 4.720 | 4.800 | 4.800 | 78,500 |
| 2024-02-20 | 4.650 | 4.750 | 4.650 | 4.700 | 4.700 | 16,500 |
| 2024-02-19 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1,000 |
| 2024-02-16 | 4.850 | 4.850 | 4.700 | 4.700 | 4.700 | 24,000 |
| 2024-02-15 | 5.400 | 5.400 | 4.770 | 4.910 | 4.910 | 104,500 |
| 2024-02-14 | 5.000 | 5.150 | 5.000 | 5.150 | 5.150 | 9,500 |
| 2024-02-13 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 500 |
| 2024-02-12 | 5.150 | 5.150 | 4.770 | 4.790 | 4.790 | 26,000 |
| 2024-02-09 | 5.110 | 5.450 | 5.110 | 5.180 | 5.180 | 19,000 |
| 2024-02-07 | 5.110 | 5.300 | 5.100 | 5.250 | 5.250 | 48,000 |
| 2024-02-06 | 4.670 | 5.500 | 4.670 | 5.100 | 5.100 | 169,000 |
| 2024-02-02 | 4.950 | 4.990 | 4.860 | 4.870 | 4.870 | 15,500 |
| 2024-02-01 | 5.090 | 5.090 | 4.820 | 4.840 | 4.840 | 13,000 |
| 2024-01-31 | 4.800 | 5.430 | 4.800 | 4.840 | 4.840 | 123,500 |
| 2024-01-30 | 5.000 | 5.080 | 4.600 | 4.620 | 4.620 | 47,000 |
| 2024-01-29 | 5.100 | 5.360 | 4.800 | 4.870 | 4.870 | 63,500 |
| 2024-01-26 | 5.350 | 5.450 | 5.000 | 5.110 | 5.110 | 37,500 |
| 2024-01-25 | 5.320 | 5.550 | 5.150 | 5.340 | 5.340 | 60,500 |
| 2024-01-24 | 5.550 | 5.580 | 5.350 | 5.540 | 5.540 | 31,500 |
| 2024-01-23 | 5.130 | 5.480 | 5.130 | 5.260 | 5.260 | 71,000 |
| 2024-01-22 | 5.110 | 5.680 | 5.110 | 5.360 | 5.360 | 61,500 |
| 2024-01-19 | 5.980 | 5.980 | 5.500 | 5.500 | 5.500 | 27,000 |
| 2024-01-18 | 5.820 | 5.850 | 5.600 | 5.700 | 5.700 | 71,000 |
| 2024-01-17 | 6.150 | 6.150 | 5.870 | 6.100 | 6.100 | 100,000 |
| 2024-01-16 | 6.000 | 6.290 | 5.800 | 6.110 | 6.110 | 45,500 |
| 2024-01-15 | 6.210 | 6.300 | 6.000 | 6.080 | 6.080 | 110,000 |
| 2024-01-12 | 6.590 | 6.950 | 6.350 | 6.430 | 6.430 | 54,000 |
| 2024-01-11 | 6.530 | 6.700 | 6.390 | 6.410 | 6.410 | 326,500 |
| 2024-01-10 | 6.600 | 6.850 | 6.020 | 6.360 | 6.360 | 322,000 |
| 2024-01-09 | 6.800 | 6.800 | 6.500 | 6.710 | 6.710 | 79,500 |
| 2024-01-08 | 6.740 | 7.130 | 6.710 | 6.740 | 6.740 | 89,500 |
| 2024-01-05 | 6.830 | 7.070 | 6.700 | 6.890 | 6.890 | 253,000 |
| 2024-01-04 | 7.510 | 7.510 | 6.700 | 6.790 | 6.790 | 742,000 |
| 2024-01-03 | 9.200 | 9.620 | 7.620 | 7.620 | 7.620 | 2,998,000 |
| 2024-01-02 | 8.620 | 8.620 | 6.700 | 8.620 | 8.620 | 2,222,500 |
| 2024-01-01 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 194,500 |
| 2023-12-29 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 635,500 |
| 2023-12-28 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 108,000 |
| 2023-12-27 | 4.150 | 5.250 | 4.000 | 4.620 | 4.620 | 673,500 |
| 2023-12-26 | 4.380 | 4.400 | 4.110 | 4.250 | 4.250 | 234,000 |
| 2023-12-22 | 5.200 | 5.450 | 4.500 | 4.500 | 4.500 | 19,000 |
| 2023-12-21 | 4.510 | 4.860 | 4.320 | 4.860 | 4.860 | 11,500 |
| 2023-12-20 | 4.650 | 4.650 | 4.300 | 4.500 | 4.500 | 23,500 |
| 2023-12-19 | 5.030 | 5.240 | 4.710 | 4.720 | 4.720 | 100,000 |
| 2023-12-18 | 5.120 | 5.490 | 5.000 | 5.030 | 5.030 | 101,000 |
| 2023-12-15 | 5.490 | 5.500 | 5.200 | 5.450 | 5.450 | 11,000 |
| 2023-12-14 | 5.250 | 5.590 | 5.110 | 5.440 | 5.440 | 32,500 |
| 2023-12-13 | 5.990 | 5.990 | 5.250 | 5.260 | 5.260 | 87,000 |
| 2023-12-12 | 5.240 | 5.900 | 5.200 | 5.770 | 5.770 | 401,000 |
| 2023-12-11 | 5.100 | 5.240 | 4.840 | 5.220 | 5.220 | 24,000 |
| 2023-12-08 | 5.240 | 5.350 | 5.160 | 5.170 | 5.170 | 30,000 |
| 2023-12-07 | 5.200 | 5.800 | 4.750 | 5.330 | 5.330 | 452,000 |
| 2023-12-06 | 5.020 | 5.100 | 4.710 | 5.060 | 5.060 | 51,500 |
| 2023-12-05 | 5.200 | 5.200 | 5.000 | 5.100 | 5.100 | 17,000 |
| 2023-12-04 | 5.150 | 5.150 | 5.000 | 5.060 | 5.060 | 136,000 |
| 2023-12-01 | 5.020 | 5.890 | 5.000 | 5.120 | 5.120 | 153,000 |
| 2023-11-30 | 6.880 | 6.880 | 5.100 | 5.420 | 5.420 | 1,260,000 |
| 2023-11-29 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 152,000 |
| 2023-11-28 | 3.850 | 4.880 | 3.700 | 4.880 | 4.880 | 575,500 |
| 2023-11-27 | 3.970 | 3.990 | 3.800 | 3.880 | 3.880 | 27,500 |
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.