Kohinoor Spinning Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	46.000	46.740	43.010	44.950	44.950	258,198
2025-10-31	41.200	46.500	41.200	45.280	45.280	556,264
2025-10-30	41.200	43.000	40.100	42.430	42.430	362,045
2025-10-29	42.990	45.000	41.190	41.190	41.190	673,007
2025-10-28	47.850	49.580	40.560	45.770	45.770	1,195,892
2025-10-27	41.000	45.070	40.500	45.070	45.070	1,058,920
2025-10-24	40.950	50.050	40.950	40.970	40.970	7,965,733
2025-10-23	45.500	45.500	45.500	45.500	45.500	49,023
2025-10-22	56.500	61.800	50.560	50.560	50.560	601,060
2025-10-21	55.000	56.180	54.390	56.180	56.180	342,846
2025-10-20	48.500	51.070	48.500	51.070	51.070	1,080,573
2025-10-17	46.430	46.430	44.510	46.430	46.430	1,003,055
2025-10-16	40.240	42.210	40.060	42.210	42.210	819,837
2025-10-15	37.400	38.370	36.650	38.370	38.370	922,776
2025-10-14	32.980	34.880	32.030	34.880	34.880	910,180
2025-10-13	28.440	33.000	28.440	31.710	31.710	2,591,311
2025-10-10	31.600	31.600	31.600	31.600	31.600	47,644
2025-10-09	35.110	35.110	35.110	35.110	35.110	55,984
2025-10-08	46.870	47.670	39.010	39.010	39.010	1,141,371
2025-10-07	42.970	43.340	41.800	43.340	43.340	653,027
2025-10-06	37.320	39.400	37.320	39.400	39.400	1,243,840
2025-10-03	34.960	35.820	34.510	35.820	35.820	762,530
2025-10-02	31.900	32.560	31.000	32.560	32.560	704,514
2025-10-01	27.500	29.600	27.500	29.600	29.600	450,376
2025-09-30	26.000	26.910	25.300	26.910	26.910	289,663
2025-09-29	23.250	24.460	22.000	24.460	24.460	679,005
2025-09-26	22.200	22.240	21.400	22.240	22.240	315,615
2025-09-25	19.000	20.220	18.530	20.220	20.220	235,660
2025-09-24	16.800	18.380	16.100	18.380	18.380	258,799
2025-09-23	16.400	17.100	15.110	16.710	16.710	425,420
2025-09-22	15.000	15.740	14.500	15.740	15.740	303,218
2025-09-19	13.500	14.310	12.020	14.310	14.310	572,523
2025-09-18	12.000	13.010	11.710	13.010	13.010	781,803
2025-09-17	10.620	11.830	10.620	11.830	11.830	1,882,960
2025-09-16	10.400	11.050	10.200	10.750	10.750	1,757,281
2025-09-15	9.600	10.520	9.470	10.450	10.450	1,131,796
2025-09-12	9.470	9.740	9.470	9.520	9.520	63,674
2025-09-11	9.510	9.870	9.400	9.470	9.470	197,158
2025-09-10	9.620	9.900	9.350	9.600	9.600	137,988
2025-09-09	9.720	9.990	9.600	9.620	9.620	87,434
2025-09-08	9.970	10.250	9.610	9.720	9.720	138,080
2025-09-05	10.300	10.300	9.710	9.970	9.970	320,911
2025-09-04	11.000	11.000	10.400	10.400	10.400	2,129,161
2025-09-03	11.020	11.560	11.020	11.560	11.560	1,267,989
2025-09-02	9.890	10.510	9.480	10.510	10.510	929,004
2025-09-01	9.510	9.980	9.360	9.510	9.510	210,964
2025-08-29	10.000	10.200	9.370	9.640	9.640	83,663
2025-08-28	9.300	10.340	9.250	10.060	10.060	562,506
2025-08-27	9.850	10.150	9.220	9.380	9.380	308,588
2025-08-26	9.510	10.330	9.010	9.640	9.640	423,137
2025-08-25	10.010	10.240	9.800	9.880	9.880	281,142
2025-08-22	11.830	11.830	9.680	10.300	10.300	3,395,499
2025-08-21	10.750	10.750	10.750	10.750	10.750	276,168
2025-08-20	8.620	9.750	8.020	9.750	9.750	1,112,543
2025-08-19	8.590	8.990	8.590	8.750	8.750	46,097
2025-08-18	8.900	8.940	8.500	8.650	8.650	101,170
2025-08-15	8.210	8.900	8.210	8.700	8.700	173,866
2025-08-13	8.500	8.500	8.300	8.380	8.380	20,414
2025-08-12	8.550	8.610	8.250	8.390	8.390	23,630
2025-08-11	8.630	8.630	8.390	8.490	8.490	1,952

← NewerPage 5 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.