Kohinoor Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-07 | 3.700 | 3.700 | 3.520 | 3.610 | 3.610 | 130,000 |
| 2023-04-06 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 2,000 |
| 2023-04-05 | 4.000 | 4.000 | 3.900 | 3.910 | 3.910 | 4,000 |
| 2023-04-03 | 3.550 | 4.330 | 3.550 | 4.330 | 4.330 | 4,500 |
| 2023-03-31 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 3,500 |
| 2023-03-29 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 500 |
| 2023-03-22 | 3.620 | 4.000 | 3.620 | 4.000 | 4.000 | 53,500 |
| 2023-03-15 | 3.990 | 3.990 | 3.950 | 3.990 | 3.990 | 8,000 |
| 2023-03-13 | 4.010 | 4.020 | 4.010 | 4.020 | 4.020 | 10,000 |
| 2023-03-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 12,500 |
| 2023-03-08 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 8,000 |
| 2023-03-07 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 500 |
| 2023-03-03 | 3.800 | 3.800 | 3.750 | 3.780 | 3.780 | 1,000 |
| 2023-03-01 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 2,000 |
| 2023-02-28 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 1,500 |
| 2023-02-27 | 3.980 | 4.050 | 3.980 | 4.050 | 4.050 | 7,000 |
| 2023-02-24 | 4.000 | 4.000 | 3.810 | 3.810 | 3.810 | 6,000 |
| 2023-02-23 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 3,000 |
| 2023-02-22 | 4.000 | 4.050 | 3.900 | 4.050 | 4.050 | 6,000 |
| 2023-02-21 | 4.160 | 4.160 | 3.990 | 4.000 | 4.000 | 3,000 |
| 2023-02-20 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1,000 |
| 2023-02-17 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1,500 |
| 2023-02-16 | 4.020 | 4.100 | 4.020 | 4.090 | 4.090 | 11,500 |
| 2023-02-15 | 4.000 | 4.010 | 4.000 | 4.010 | 4.010 | 11,000 |
| 2023-02-14 | 4.270 | 4.300 | 4.000 | 4.070 | 4.070 | 20,000 |
| 2023-02-13 | 4.260 | 4.310 | 4.200 | 4.260 | 4.260 | 26,500 |
| 2023-02-10 | 4.110 | 4.110 | 4.050 | 4.070 | 4.070 | 5,000 |
| 2023-02-09 | 4.580 | 4.650 | 4.200 | 4.230 | 4.230 | 59,500 |
| 2023-02-08 | 4.050 | 4.940 | 4.050 | 4.510 | 4.510 | 178,000 |
| 2023-02-07 | 4.200 | 4.370 | 3.900 | 4.000 | 4.000 | 16,500 |
| 2023-02-06 | 4.050 | 4.050 | 3.810 | 3.900 | 3.900 | 52,000 |
| 2023-02-03 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 3,500 |
| 2023-02-02 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 500 |
| 2023-02-01 | 4.110 | 4.110 | 3.700 | 3.880 | 3.880 | 56,000 |
| 2023-01-31 | 4.050 | 4.340 | 4.000 | 4.120 | 4.120 | 37,000 |
| 2023-01-30 | 3.990 | 4.050 | 3.990 | 4.020 | 4.020 | 1,000 |
| 2023-01-27 | 4.210 | 4.210 | 3.850 | 3.900 | 3.900 | 27,000 |
| 2023-01-26 | 4.080 | 4.080 | 4.000 | 4.000 | 4.000 | 8,500 |
| 2023-01-25 | 3.080 | 4.050 | 3.080 | 3.850 | 3.850 | 190,500 |
| 2023-01-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 11,000 |
| 2023-01-23 | 4.000 | 4.030 | 3.800 | 3.800 | 3.800 | 13,500 |
| 2023-01-20 | 3.960 | 4.080 | 3.900 | 4.000 | 4.000 | 52,500 |
| 2023-01-19 | 4.000 | 4.000 | 3.750 | 3.750 | 3.750 | 4,000 |
| 2023-01-18 | 3.990 | 3.990 | 3.650 | 3.870 | 3.870 | 59,500 |
| 2023-01-17 | 3.700 | 4.500 | 3.700 | 3.700 | 3.700 | 29,000 |
| 2023-01-13 | 3.990 | 4.500 | 3.670 | 4.500 | 4.500 | 52,500 |
| 2023-01-12 | 4.020 | 4.080 | 3.980 | 3.990 | 3.990 | 89,000 |
| 2023-01-10 | 3.620 | 3.650 | 3.420 | 3.650 | 3.650 | 23,000 |
| 2023-01-09 | 4.050 | 4.050 | 3.610 | 3.610 | 3.610 | 10,500 |
| 2023-01-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 500 |
| 2023-01-04 | 3.800 | 3.800 | 3.750 | 3.780 | 3.780 | 19,500 |
| 2023-01-02 | 3.760 | 3.800 | 3.760 | 3.800 | 3.800 | 7,000 |
| 2022-12-30 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 1,500 |
| 2022-12-29 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 11,500 |
| 2022-12-28 | 3.750 | 3.750 | 3.720 | 3.730 | 3.730 | 15,000 |
| 2022-12-26 | 3.670 | 3.740 | 3.670 | 3.730 | 3.730 | 11,500 |
| 2022-12-23 | 3.720 | 3.720 | 3.700 | 3.710 | 3.710 | 20,000 |
| 2022-12-22 | 3.900 | 3.990 | 3.900 | 3.930 | 3.930 | 10,500 |
| 2022-12-21 | 3.580 | 3.720 | 3.580 | 3.670 | 3.670 | 7,000 |
| 2022-12-20 | 3.750 | 4.000 | 3.650 | 3.650 | 3.650 | 126,000 |
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.