Kohinoor Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 3.750 | 3.770 | 3.750 | 3.760 | 3.760 | 15,000 |
| 2023-11-23 | 3.850 | 3.850 | 3.790 | 3.820 | 3.820 | 5,000 |
| 2023-11-22 | 3.710 | 4.000 | 3.710 | 3.800 | 3.800 | 50,500 |
| 2023-11-21 | 4.100 | 4.100 | 3.770 | 3.780 | 3.780 | 89,500 |
| 2023-11-20 | 4.190 | 4.190 | 3.760 | 3.980 | 3.980 | 32,000 |
| 2023-11-17 | 4.180 | 4.180 | 3.800 | 3.940 | 3.940 | 14,000 |
| 2023-11-16 | 3.750 | 4.100 | 3.750 | 3.860 | 3.860 | 172,500 |
| 2023-11-15 | 3.900 | 3.900 | 3.750 | 3.880 | 3.880 | 135,000 |
| 2023-11-14 | 4.000 | 4.000 | 3.750 | 3.940 | 3.940 | 60,000 |
| 2023-11-13 | 4.000 | 4.190 | 3.930 | 4.100 | 4.100 | 58,000 |
| 2023-11-10 | 3.900 | 4.000 | 3.800 | 3.930 | 3.930 | 40,000 |
| 2023-11-08 | 3.840 | 4.200 | 3.840 | 4.040 | 4.040 | 46,000 |
| 2023-11-07 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 500 |
| 2023-11-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 5,500 |
| 2023-11-03 | 3.700 | 4.000 | 3.700 | 4.000 | 4.000 | 23,500 |
| 2023-11-02 | 3.790 | 3.800 | 3.790 | 3.800 | 3.800 | 1,500 |
| 2023-11-01 | 4.200 | 4.200 | 3.670 | 3.800 | 3.800 | 5,500 |
| 2023-10-31 | 4.230 | 4.230 | 3.750 | 3.840 | 3.840 | 18,500 |
| 2023-10-30 | 4.240 | 4.240 | 3.800 | 3.980 | 3.980 | 8,500 |
| 2023-10-27 | 4.050 | 4.050 | 3.670 | 3.850 | 3.850 | 4,000 |
| 2023-10-26 | 3.870 | 3.900 | 3.860 | 3.900 | 3.900 | 2,000 |
| 2023-10-24 | 4.250 | 4.250 | 4.000 | 4.000 | 4.000 | 1,000 |
| 2023-10-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 500 |
| 2023-10-20 | 3.980 | 4.000 | 3.850 | 3.850 | 3.850 | 5,000 |
| 2023-10-19 | 3.960 | 4.000 | 3.760 | 4.000 | 4.000 | 4,000 |
| 2023-10-18 | 3.990 | 3.990 | 3.810 | 3.960 | 3.960 | 1,500 |
| 2023-10-17 | 3.990 | 4.000 | 3.660 | 3.900 | 3.900 | 38,000 |
| 2023-10-16 | 4.240 | 4.240 | 3.690 | 3.690 | 3.690 | 3,000 |
| 2023-10-13 | 3.800 | 3.960 | 3.760 | 3.770 | 3.770 | 9,000 |
| 2023-10-11 | 3.510 | 4.700 | 3.340 | 3.970 | 3.970 | 215,500 |
| 2023-10-10 | 3.700 | 3.730 | 3.700 | 3.730 | 3.730 | 4,000 |
| 2023-10-09 | 3.600 | 3.760 | 3.600 | 3.760 | 3.760 | 11,000 |
| 2023-10-06 | 3.600 | 3.600 | 3.580 | 3.600 | 3.600 | 18,000 |
| 2023-10-05 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 3,000 |
| 2023-10-04 | 3.630 | 3.840 | 3.540 | 3.630 | 3.630 | 500 |
| 2023-10-03 | 3.610 | 3.630 | 3.610 | 3.630 | 3.630 | 17,000 |
| 2023-10-02 | 3.590 | 3.590 | 3.570 | 3.580 | 3.580 | 30,000 |
| 2023-09-28 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 1,000 |
| 2023-09-25 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 500 |
| 2023-09-22 | 3.720 | 3.720 | 3.680 | 3.690 | 3.690 | 7,000 |
| 2023-09-21 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 500 |
| 2023-09-18 | 3.990 | 3.990 | 3.970 | 3.970 | 3.970 | 1,500 |
| 2023-09-15 | 3.600 | 3.880 | 3.600 | 3.880 | 3.880 | 23,500 |
| 2023-09-14 | 3.620 | 3.620 | 3.610 | 3.610 | 3.610 | 4,000 |
| 2023-09-13 | 3.760 | 3.890 | 3.720 | 3.760 | 3.760 | 2,000 |
| 2023-09-12 | 3.710 | 3.760 | 3.700 | 3.760 | 3.760 | 5,500 |
| 2023-09-11 | 3.980 | 4.650 | 3.850 | 3.850 | 3.850 | 31,500 |
| 2023-09-08 | 3.750 | 3.850 | 3.650 | 3.650 | 3.650 | 9,000 |
| 2023-09-07 | 3.580 | 3.750 | 3.570 | 3.750 | 3.750 | 2,000 |
| 2023-09-04 | 3.400 | 3.750 | 3.400 | 3.750 | 3.750 | 1,500 |
| 2023-09-01 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 3,500 |
| 2023-08-31 | 3.510 | 3.510 | 3.370 | 3.500 | 3.500 | 13,500 |
| 2023-08-29 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 1,000 |
| 2023-08-28 | 3.700 | 3.750 | 3.700 | 3.750 | 3.750 | 9,000 |
| 2023-08-24 | 3.610 | 3.640 | 3.600 | 3.640 | 3.640 | 8,000 |
| 2023-08-23 | 3.610 | 3.700 | 3.610 | 3.700 | 3.700 | 13,000 |
| 2023-08-17 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 3,500 |
| 2023-08-15 | 3.910 | 3.910 | 3.800 | 3.810 | 3.810 | 3,500 |
| 2023-08-11 | 4.000 | 4.300 | 3.710 | 3.850 | 3.850 | 9,000 |
| 2023-08-10 | 4.250 | 4.490 | 3.800 | 3.800 | 3.800 | 40,000 |
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.