Kohinoor Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 8.570 | 8.650 | 8.250 | 8.650 | 8.650 | 11,451 |
| 2025-08-07 | 8.360 | 8.530 | 8.250 | 8.460 | 8.460 | 40,184 |
| 2025-08-06 | 8.550 | 8.830 | 8.320 | 8.350 | 8.350 | 27,054 |
| 2025-08-05 | 8.500 | 8.750 | 8.250 | 8.550 | 8.550 | 155,708 |
| 2025-08-04 | 8.200 | 8.750 | 8.110 | 8.430 | 8.430 | 83,273 |
| 2025-08-01 | 8.980 | 8.980 | 8.120 | 8.640 | 8.640 | 87,880 |
| 2025-07-31 | 8.780 | 8.900 | 8.150 | 8.640 | 8.640 | 77,421 |
| 2025-07-30 | 8.200 | 8.770 | 8.150 | 8.470 | 8.470 | 470,768 |
| 2025-07-29 | 8.010 | 8.700 | 8.000 | 8.130 | 8.130 | 89,397 |
| 2025-07-28 | 8.950 | 8.950 | 7.770 | 8.300 | 8.300 | 132,150 |
| 2025-07-25 | 9.100 | 9.150 | 8.550 | 8.590 | 8.590 | 125,289 |
| 2025-07-24 | 9.490 | 9.500 | 8.800 | 8.900 | 8.900 | 362,732 |
| 2025-07-23 | 8.900 | 9.450 | 8.720 | 9.260 | 9.260 | 643,877 |
| 2025-07-22 | 10.190 | 10.190 | 8.990 | 9.080 | 9.080 | 1,500,335 |
| 2025-07-21 | 9.220 | 9.220 | 9.000 | 9.220 | 9.220 | 313,601 |
| 2025-07-18 | 7.550 | 8.220 | 7.100 | 8.220 | 8.220 | 1,637,884 |
| 2025-07-17 | 7.190 | 7.400 | 7.000 | 7.220 | 7.220 | 251,456 |
| 2025-07-16 | 6.750 | 7.350 | 6.750 | 6.910 | 6.910 | 29,589 |
| 2025-07-15 | 6.800 | 7.300 | 6.800 | 7.010 | 7.010 | 19,650 |
| 2025-07-14 | 7.260 | 7.330 | 7.000 | 7.250 | 7.250 | 33,440 |
| 2025-07-11 | 7.050 | 7.300 | 6.910 | 6.980 | 6.980 | 39,065 |
| 2025-07-10 | 7.400 | 7.490 | 7.200 | 7.350 | 7.350 | 86,245 |
| 2025-07-09 | 7.150 | 7.210 | 7.000 | 7.200 | 7.200 | 16,475 |
| 2025-07-08 | 6.550 | 7.400 | 6.550 | 6.970 | 6.970 | 125,384 |
| 2025-07-07 | 6.640 | 7.000 | 6.640 | 6.920 | 6.920 | 79,163 |
| 2025-07-04 | 6.710 | 6.930 | 6.710 | 6.910 | 6.910 | 6,615 |
| 2025-07-03 | 6.610 | 6.990 | 6.560 | 6.560 | 6.560 | 5,027 |
| 2025-07-02 | 6.410 | 7.130 | 6.410 | 6.990 | 6.990 | 20,031 |
| 2025-07-01 | 7.290 | 7.290 | 7.010 | 7.010 | 7.010 | 1,054 |
| 2025-06-30 | 7.250 | 7.500 | 6.780 | 7.150 | 7.150 | 136,293 |
| 2025-06-27 | 7.150 | 7.300 | 6.550 | 6.820 | 6.820 | 23,875 |
| 2025-06-26 | 6.710 | 7.150 | 6.710 | 7.050 | 7.050 | 104,523 |
| 2025-06-25 | 7.100 | 7.100 | 6.510 | 6.690 | 6.690 | 22,278 |
| 2025-06-24 | 6.900 | 7.400 | 6.610 | 6.720 | 6.720 | 15,591 |
| 2025-06-23 | 6.360 | 6.990 | 6.360 | 6.460 | 6.460 | 32,354 |
| 2025-06-20 | 7.100 | 7.690 | 7.000 | 7.060 | 7.060 | 209,910 |
| 2025-06-19 | 7.750 | 7.850 | 7.200 | 7.260 | 7.260 | 186,142 |
| 2025-06-18 | 7.530 | 7.920 | 7.200 | 7.520 | 7.520 | 436,009 |
| 2025-06-17 | 7.500 | 7.800 | 7.000 | 7.550 | 7.550 | 2,365,687 |
| 2025-06-16 | 6.210 | 7.270 | 6.200 | 7.270 | 7.270 | 2,097,677 |
| 2025-06-13 | 6.050 | 6.640 | 6.010 | 6.270 | 6.270 | 19,300 |
| 2025-06-12 | 6.500 | 6.680 | 6.350 | 6.680 | 6.680 | 207 |
| 2025-06-11 | 6.800 | 6.800 | 6.350 | 6.680 | 6.680 | 26,814 |
| 2025-06-10 | 6.100 | 6.800 | 6.100 | 6.510 | 6.510 | 137,875 |
| 2025-06-05 | 6.020 | 6.250 | 6.000 | 6.110 | 6.110 | 15,760 |
| 2025-06-04 | 6.350 | 6.350 | 6.000 | 6.060 | 6.060 | 50,708 |
| 2025-06-03 | 6.060 | 6.350 | 5.970 | 6.220 | 6.220 | 612,507 |
| 2025-06-02 | 6.200 | 6.740 | 6.200 | 6.390 | 6.390 | 46,430 |
| 2025-05-30 | 6.800 | 6.800 | 6.020 | 6.050 | 6.050 | 12,383 |
| 2025-05-29 | 6.130 | 6.250 | 6.000 | 6.150 | 6.150 | 11,166 |
| 2025-05-27 | 6.220 | 6.250 | 5.900 | 5.950 | 5.950 | 19,920 |
| 2025-05-26 | 6.200 | 6.200 | 5.860 | 6.150 | 6.150 | 829 |
| 2025-05-23 | 5.940 | 6.140 | 5.740 | 5.880 | 5.880 | 5,748 |
| 2025-05-22 | 6.000 | 6.200 | 6.000 | 6.020 | 6.020 | 11,124 |
| 2025-05-21 | 6.000 | 6.150 | 5.800 | 6.030 | 6.030 | 28,074 |
| 2025-05-20 | 6.000 | 6.000 | 5.560 | 5.970 | 5.970 | 76 |
| 2025-05-19 | 6.400 | 6.400 | 5.940 | 5.970 | 5.970 | 4,721 |
| 2025-05-16 | 6.100 | 6.180 | 6.000 | 6.000 | 6.000 | 3,769 |
| 2025-05-15 | 6.350 | 6.350 | 5.940 | 6.330 | 6.330 | 1,137 |
| 2025-05-14 | 6.150 | 6.150 | 5.750 | 6.040 | 6.040 | 2 |
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.