Kohinoor Spinning Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	27.000	29.930	27.000	29.930	29.930	130,882
2026-04-22	26.510	28.290	26.500	27.210	27.210	63,079
2026-04-21	29.000	29.800	28.000	28.340	28.340	88,852
2026-04-20	30.990	30.990	27.240	28.300	28.300	291,591
2026-04-17	31.490	31.990	30.020	30.270	30.270	201,754
2026-04-16	30.000	32.750	30.000	31.090	31.090	499,224
2026-04-15	30.600	31.500	29.710	30.020	30.020	418,950
2026-04-14	35.310	35.310	29.610	30.760	30.760	1,703,755
2026-04-13	29.000	32.100	28.000	32.100	32.100	228,929
2026-04-10	27.740	29.180	27.740	29.180	29.180	115,608
2026-04-09	25.000	26.550	23.550	26.530	26.530	323,935
2026-04-08	23.490	24.200	23.150	24.140	24.140	132,346
2026-04-07	21.900	22.500	21.010	22.000	22.000	19,864
2026-04-06	22.610	22.850	21.450	21.980	21.980	38,222
2026-04-03	21.010	22.500	21.000	21.610	21.610	32,123
2026-04-02	21.500	23.750	20.510	21.760	21.760	98,048
2026-04-01	18.700	22.460	18.700	22.460	22.460	87,914
2026-03-31	21.880	21.880	20.200	20.420	20.420	30,252
2026-03-30	22.620	22.620	19.940	20.050	20.050	74,358
2026-03-27	23.290	23.480	22.040	22.140	22.140	15,211
2026-03-26	23.000	23.400	21.500	22.150	22.150	59,664
2026-03-25	23.040	23.750	21.550	23.520	23.520	41,526
2026-03-24	23.970	23.990	23.000	23.030	23.030	26,901
2026-03-19	22.750	23.100	22.500	23.000	23.000	41,358
2026-03-18	23.490	23.990	22.720	23.350	23.350	71,479
2026-03-17	23.560	23.560	22.500	22.510	22.510	12,026
2026-03-16	24.000	24.000	21.900	22.520	22.520	28,282
2026-03-13	22.990	23.800	21.700	23.410	23.410	47,409
2026-03-12	22.930	23.000	21.110	22.480	22.480	48,893
2026-03-11	23.340	23.350	22.100	22.400	22.400	41,459
2026-03-10	20.810	22.500	20.810	22.010	22.010	19,896
2026-03-09	23.000	23.000	20.670	20.690	20.690	38,134
2026-03-06	23.000	23.450	21.510	22.970	22.970	36,453
2026-03-05	21.020	22.800	21.020	22.340	22.340	61,313
2026-03-04	22.880	22.880	21.510	21.890	21.890	46,684
2026-03-03	21.520	23.500	21.400	21.890	21.890	92,901
2026-03-02	23.780	25.000	23.780	23.780	23.780	61,758
2026-02-27	26.000	28.000	25.100	26.420	26.420	71,030
2026-02-26	25.250	26.850	23.010	26.640	26.640	117,207
2026-02-25	24.600	25.890	22.410	24.410	24.410	96,727
2026-02-24	26.980	26.980	22.650	24.600	24.600	136,347
2026-02-23	25.580	28.980	24.820	24.920	24.920	91,798
2026-02-20	29.110	33.030	27.210	27.580	27.580	176,536
2026-02-19	33.900	33.900	30.110	30.230	30.230	85,579
2026-02-18	30.020	32.900	30.020	32.340	32.340	65,858
2026-02-17	33.540	34.840	30.220	31.130	31.130	145,446
2026-02-16	35.000	35.760	32.970	33.530	33.530	453,936
2026-02-13	38.830	38.980	34.330	35.140	35.140	840,839
2026-02-12	37.350	37.350	35.050	37.350	37.350	671,680
2026-02-11	30.860	33.950	30.800	33.950	33.950	338,021
2026-02-10	32.820	33.040	30.000	30.860	30.860	169,740
2026-02-09	32.910	34.700	32.200	32.830	32.830	147,651
2026-02-06	35.750	35.750	32.500	32.990	32.990	381,328
2026-02-04	37.990	38.630	34.260	35.260	35.260	484,104
2026-02-03	41.000	41.200	37.020	37.320	37.320	670,616
2026-02-02	39.000	41.970	36.790	40.380	40.380	1,802,201
2026-01-30	42.550	43.400	40.140	40.140	40.140	4,667,016
2026-01-29	47.800	48.000	44.600	44.600	44.600	631,114
2026-01-28	53.000	60.000	49.560	49.560	49.560	2,211,464
2026-01-27	57.000	58.000	55.070	55.070	55.070	604,592

← NewerPage 3 of 5 · 250 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.