Kohinoor Spinning Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	57.000	58.000	55.070	55.070	55.070	604,592
2026-01-26	67.950	67.950	61.190	61.190	61.190	651,620
2026-01-23	67.090	68.380	63.500	67.990	67.990	881,715
2026-01-22	61.000	62.160	59.000	62.160	62.160	205,640
2026-01-21	50.250	61.000	50.190	56.510	56.510	4,181,817
2026-01-20	55.770	55.770	55.770	55.770	55.770	29,440
2026-01-19	72.500	75.740	61.970	61.970	61.970	625,233
2026-01-16	64.200	68.850	64.200	68.850	68.850	653,327
2026-01-15	58.000	62.590	58.000	62.590	62.590	819,896
2026-01-14	55.000	56.900	54.000	56.900	56.900	801,746
2026-01-13	46.500	51.730	46.500	51.730	51.730	602,935
2026-01-12	47.760	48.950	42.590	47.030	47.030	287,581
2026-01-09	45.480	48.370	44.800	47.320	47.320	94,191
2026-01-08	45.220	45.230	44.300	45.100	45.100	67,469
2026-01-07	44.000	45.120	44.000	44.600	44.600	36,616
2026-01-06	45.390	45.390	43.700	44.730	44.730	78,113
2026-01-05	44.500	45.000	43.150	44.500	44.500	31,945
2026-01-02	44.890	46.210	43.000	43.700	43.700	54,433
2026-01-01	42.050	45.000	42.050	43.200	43.200	25,280
2025-12-31	43.500	43.500	42.750	43.070	43.070	16,532
2025-12-30	43.090	43.500	42.510	42.990	42.990	23,446
2025-12-29	42.790	43.100	42.300	42.850	42.850	107,895
2025-12-26	42.500	46.650	41.000	42.020	42.020	535,221
2025-12-24	42.510	43.090	42.300	42.410	42.410	16,879
2025-12-23	42.400	43.500	42.250	42.510	42.510	10,648
2025-12-22	42.500	46.780	42.400	42.400	42.400	42,062
2025-12-19	41.100	43.490	41.100	42.550	42.550	18,210
2025-12-18	43.430	43.430	42.500	43.100	43.100	7,255
2025-12-17	43.450	43.450	42.760	43.160	43.160	12,351
2025-12-16	43.500	43.500	42.960	43.060	43.060	18,643
2025-12-15	43.880	43.880	42.620	43.270	43.270	18,677
2025-12-12	43.900	43.950	42.400	43.260	43.260	94,836
2025-12-11	43.000	44.250	42.200	43.010	43.010	29,937
2025-12-10	43.000	43.000	41.800	43.000	43.000	10,005
2025-12-09	42.250	42.860	41.550	42.210	42.210	6,097
2025-12-08	42.900	42.900	41.580	42.500	42.500	19,670
2025-12-05	42.940	42.940	41.400	42.030	42.030	12,062
2025-12-04	39.010	42.750	39.010	42.400	42.400	34,773
2025-12-03	42.800	42.800	40.000	41.940	41.940	13,501
2025-12-02	43.980	43.980	41.500	42.770	42.770	94,029
2025-12-01	41.210	44.000	40.000	42.100	42.100	233,393
2025-11-28	39.050	42.900	39.050	42.530	42.530	328,501
2025-11-27	42.100	48.480	41.580	41.580	41.580	165,417
2025-11-26	51.980	51.980	46.200	46.200	46.200	123,842
2025-11-25	52.400	53.690	50.350	51.330	51.330	24,867
2025-11-24	52.900	56.400	52.000	52.460	52.460	46,767
2025-11-21	52.900	53.000	48.160	52.530	52.530	176,411
2025-11-20	51.540	53.500	46.500	52.580	52.580	246,090
2025-11-19	46.000	50.000	45.100	49.190	49.190	185,969
2025-11-18	42.430	47.000	40.110	45.830	45.830	322,726
2025-11-17	42.000	43.250	42.000	42.930	42.930	108,120
2025-11-14	41.750	42.300	39.100	41.650	41.650	193,225
2025-11-13	42.500	42.500	36.080	39.990	39.990	258,890
2025-11-12	41.710	41.790	39.970	40.090	40.090	16,103
2025-11-11	41.010	42.500	40.060	41.710	41.710	51,950
2025-11-10	43.390	43.390	42.240	42.390	42.390	25,700
2025-11-07	42.950	42.950	40.110	42.300	42.300	90,846
2025-11-06	42.240	43.180	40.040	40.590	40.590	70,799
2025-11-05	45.000	45.000	41.990	42.240	42.240	96,183
2025-11-04	45.750	45.750	43.830	44.250	44.250	167,691

← NewerPage 4 of 20 · 1,141 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.