Kohinoor Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-09 | 3.800 | 4.400 | 3.800 | 4.210 | 4.210 | 31,500 |
| 2023-08-08 | 3.660 | 3.660 | 3.510 | 3.550 | 3.550 | 7,000 |
| 2023-08-07 | 3.800 | 3.950 | 3.750 | 3.800 | 3.800 | 12,000 |
| 2023-08-04 | 3.750 | 3.940 | 3.520 | 3.640 | 3.640 | 11,500 |
| 2023-08-03 | 3.940 | 3.960 | 3.800 | 3.900 | 3.900 | 24,000 |
| 2023-08-02 | 3.900 | 3.910 | 3.900 | 3.910 | 3.910 | 14,000 |
| 2023-08-01 | 3.850 | 3.910 | 3.850 | 3.910 | 3.910 | 8,000 |
| 2023-07-31 | 3.960 | 3.960 | 3.910 | 3.940 | 3.940 | 7,500 |
| 2023-07-27 | 3.900 | 3.900 | 3.820 | 3.820 | 3.820 | 2,500 |
| 2023-07-26 | 4.000 | 4.000 | 3.850 | 3.880 | 3.880 | 46,500 |
| 2023-07-25 | 3.210 | 4.070 | 3.210 | 4.030 | 4.030 | 76,500 |
| 2023-07-24 | 3.600 | 3.840 | 3.600 | 3.750 | 3.750 | 4,000 |
| 2023-07-21 | 3.940 | 3.940 | 3.700 | 3.750 | 3.750 | 5,500 |
| 2023-07-20 | 3.800 | 3.850 | 3.800 | 3.810 | 3.810 | 4,000 |
| 2023-07-19 | 3.770 | 3.800 | 3.700 | 3.740 | 3.740 | 7,500 |
| 2023-07-18 | 3.800 | 3.990 | 3.800 | 3.980 | 3.980 | 5,500 |
| 2023-07-17 | 4.010 | 4.010 | 3.800 | 3.800 | 3.800 | 9,000 |
| 2023-07-14 | 3.900 | 3.990 | 3.750 | 3.780 | 3.780 | 12,500 |
| 2023-07-13 | 4.600 | 4.600 | 3.900 | 3.900 | 3.900 | 95,000 |
| 2023-07-12 | 4.240 | 4.850 | 3.550 | 4.340 | 4.340 | 452,500 |
| 2023-07-11 | 3.590 | 4.190 | 3.590 | 3.900 | 3.900 | 73,500 |
| 2023-07-10 | 3.400 | 3.410 | 2.900 | 3.410 | 3.410 | 17,000 |
| 2023-07-06 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 500 |
| 2023-07-05 | 3.760 | 3.840 | 3.600 | 3.600 | 3.600 | 2,500 |
| 2023-07-04 | 3.380 | 3.700 | 3.380 | 3.700 | 3.700 | 3,000 |
| 2023-07-03 | 3.880 | 3.880 | 3.500 | 3.530 | 3.530 | 8,500 |
| 2023-06-27 | 3.500 | 3.850 | 3.500 | 3.710 | 3.710 | 3,000 |
| 2023-06-26 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 1,000 |
| 2023-06-23 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 1,000 |
| 2023-06-22 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 500 |
| 2023-06-20 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 500 |
| 2023-06-19 | 3.350 | 3.350 | 3.300 | 3.300 | 3.300 | 1,000 |
| 2023-06-14 | 3.510 | 3.510 | 3.280 | 3.320 | 3.320 | 8,000 |
| 2023-06-13 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 500 |
| 2023-06-12 | 3.400 | 3.400 | 3.220 | 3.220 | 3.220 | 11,000 |
| 2023-06-09 | 3.800 | 3.800 | 3.500 | 3.500 | 3.500 | 1,000 |
| 2023-06-07 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 500 |
| 2023-06-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 40,000 |
| 2023-05-30 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 2,000 |
| 2023-05-29 | 3.320 | 3.340 | 3.320 | 3.340 | 3.340 | 1,000 |
| 2023-05-25 | 3.960 | 4.600 | 3.600 | 3.600 | 3.600 | 57,500 |
| 2023-05-24 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 1,500 |
| 2023-05-19 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 1,500 |
| 2023-05-17 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 500 |
| 2023-05-16 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 500 |
| 2023-05-15 | 3.860 | 3.970 | 3.200 | 3.600 | 3.600 | 19,500 |
| 2023-05-11 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 500 |
| 2023-05-09 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 500 |
| 2023-05-05 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 500 |
| 2023-05-04 | 3.780 | 3.780 | 3.770 | 3.770 | 3.770 | 1,000 |
| 2023-05-03 | 3.700 | 3.790 | 3.650 | 3.790 | 3.790 | 5,500 |
| 2023-05-02 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 500 |
| 2023-04-28 | 3.840 | 3.840 | 3.770 | 3.770 | 3.770 | 1,000 |
| 2023-04-27 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 500 |
| 2023-04-26 | 3.690 | 3.900 | 3.560 | 3.900 | 3.900 | 45,500 |
| 2023-04-20 | 3.570 | 3.700 | 3.570 | 3.570 | 3.570 | 2,000 |
| 2023-04-17 | 3.550 | 3.700 | 3.550 | 3.700 | 3.700 | 3,000 |
| 2023-04-13 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 500 |
| 2023-04-12 | 3.560 | 3.850 | 3.510 | 3.850 | 3.850 | 5,500 |
| 2023-04-10 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 1,000 |
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.