Kohinoor Spinning Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	26.070	26.070	24.300	24.980	24.980	20,293
2026-07-23	26.040	26.040	24.110	24.440	24.440	10,829
2026-07-22	26.100	26.100	24.810	24.990	24.990	37,227
2026-07-21	25.000	26.400	25.000	25.260	25.260	30,883
2026-07-20	26.700	26.700	24.700	25.080	25.080	58,842
2026-07-17	26.790	26.790	25.640	25.780	25.780	32,423
2026-07-16	27.230	27.230	24.510	26.250	26.250	88,164
2026-07-15	27.000	27.380	26.250	26.810	26.810	63,122
2026-07-14	26.500	27.730	25.250	25.960	25.960	49,976
2026-07-13	26.020	27.780	26.020	27.120	27.120	46,416
2026-07-10	27.560	28.200	27.500	27.570	27.570	37,145
2026-07-09	28.000	28.780	27.500	27.790	27.790	96,484
2026-07-08	30.000	30.000	27.500	28.460	28.460	204,015
2026-07-07	29.390	31.800	29.000	30.220	30.220	1,150,261
2026-07-06	30.390	30.390	28.160	28.970	28.970	119,267
2026-07-03	30.500	32.440	29.120	30.330	30.330	505,136
2026-07-02	27.030	29.710	27.020	29.710	29.710	340,928
2026-07-01	27.000	28.000	26.150	27.010	27.010	70,475
2026-06-30	27.000	28.000	26.610	27.050	27.050	47,918
2026-06-29	28.000	28.300	26.160	27.010	27.010	58,778
2026-06-24	28.940	28.940	27.710	28.080	28.080	51,921
2026-06-23	29.290	29.290	28.010	28.290	28.290	72,158
2026-06-22	26.500	29.400	25.500	28.700	28.700	292,999
2026-06-19	28.860	28.870	25.050	26.770	26.770	79,924
2026-06-18	26.910	28.400	26.710	27.760	27.760	95,912
2026-06-17	26.800	27.490	26.800	26.810	26.810	27,501
2026-06-16	26.350	27.000	26.350	26.690	26.690	40,386
2026-06-15	27.000	27.500	26.000	26.740	26.740	41,710
2026-06-12	27.990	27.990	25.310	26.540	26.540	38,640
2026-06-11	27.900	27.900	26.750	27.000	27.000	26,635
2026-06-10	27.570	28.000	27.000	27.230	27.230	35,688
2026-06-09	27.900	28.600	27.510	27.570	27.570	44,987
2026-06-08	29.480	29.890	27.860	27.920	27.920	273,393
2026-06-05	26.300	28.510	26.050	28.510	28.510	182,910
2026-06-04	25.550	26.290	23.800	25.920	25.920	66,891
2026-06-03	25.020	25.600	25.000	25.010	25.010	15,465
2026-06-02	25.890	25.900	25.000	25.180	25.180	39,823
2026-06-01	25.500	26.000	25.000	25.550	25.550	54,329
2026-05-29	26.880	26.880	24.620	25.500	25.500	30,028
2026-05-25	26.800	26.800	25.010	25.560	25.560	30,116
2026-05-22	24.300	26.000	24.150	24.970	24.970	51,445
2026-05-21	25.990	25.990	24.860	24.920	24.920	117,232
2026-05-20	26.010	26.490	24.800	25.020	25.020	55,193
2026-05-19	26.480	26.480	25.530	25.660	25.660	7,670
2026-05-18	25.660	27.300	25.360	25.390	25.390	32,050
2026-05-15	27.760	28.490	27.000	27.250	27.250	7,237
2026-05-14	28.600	28.600	27.530	27.760	27.760	24,485
2026-05-13	28.750	28.750	27.160	27.670	27.670	14,402
2026-05-12	28.700	28.700	26.960	27.640	27.640	69,783
2026-05-11	28.090	28.980	28.000	28.200	28.200	36,519
2026-05-08	27.540	29.490	27.150	28.090	28.090	44,119
2026-05-07	28.490	29.250	27.500	28.100	28.100	54,223
2026-05-06	28.500	29.700	26.990	28.010	28.010	49,005
2026-05-05	26.690	28.490	26.200	27.490	27.490	28,417
2026-05-04	25.550	27.990	25.550	26.670	26.670	18,704
2026-04-30	27.100	27.500	25.500	26.660	26.660	44,381
2026-04-29	29.490	29.490	27.510	28.280	28.280	26,009
2026-04-28	28.280	29.490	28.000	28.340	28.340	57,582
2026-04-27	28.800	29.500	27.050	28.700	28.700	91,788
2026-04-24	32.920	32.920	28.320	28.760	28.760	944,036

← NewerPage 2 of 20 · 1,142 trading daysOlder →

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.