Kohinoor Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 6.190 | 6.190 | 5.850 | 6.040 | 6.040 | 3,400 |
| 2025-05-12 | 5.850 | 6.140 | 5.610 | 6.010 | 6.010 | 128,626 |
| 2025-05-09 | 5.010 | 5.690 | 4.520 | 5.390 | 5.390 | 31,987 |
| 2025-05-08 | 5.820 | 6.950 | 5.220 | 5.270 | 5.270 | 119,413 |
| 2025-05-07 | 5.950 | 6.480 | 5.300 | 6.220 | 6.220 | 8,209 |
| 2025-05-06 | 6.100 | 6.490 | 6.100 | 6.120 | 6.120 | 3,365 |
| 2025-05-05 | 6.400 | 6.500 | 6.060 | 6.500 | 6.500 | 2,939 |
| 2025-05-02 | 5.400 | 6.500 | 5.400 | 6.500 | 6.500 | 504,350 |
| 2025-04-30 | 5.810 | 6.200 | 5.400 | 5.600 | 5.600 | 9,758 |
| 2025-04-29 | 7.000 | 7.000 | 5.300 | 5.960 | 5.960 | 6,170 |
| 2025-04-28 | 6.370 | 6.450 | 6.030 | 6.220 | 6.220 | 1,260 |
| 2025-04-25 | 6.980 | 6.980 | 5.620 | 6.480 | 6.480 | 622 |
| 2025-04-24 | 6.250 | 6.590 | 6.210 | 6.250 | 6.250 | 17,180 |
| 2025-04-23 | 6.450 | 6.580 | 6.120 | 6.170 | 6.170 | 1,958 |
| 2025-04-22 | 6.580 | 6.680 | 6.380 | 6.530 | 6.530 | 34,470 |
| 2025-04-21 | 6.510 | 6.580 | 6.350 | 6.530 | 6.530 | 5,527 |
| 2025-04-18 | 6.600 | 6.600 | 6.240 | 6.320 | 6.320 | 18,602 |
| 2025-04-17 | 6.710 | 6.710 | 6.600 | 6.600 | 6.600 | 25,305 |
| 2025-04-16 | 6.700 | 7.240 | 6.600 | 6.800 | 6.800 | 791,434 |
| 2025-04-15 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 5,000 |
| 2025-04-14 | 6.890 | 6.890 | 6.500 | 6.740 | 6.740 | 1,329 |
| 2025-04-11 | 6.810 | 6.810 | 6.310 | 6.730 | 6.730 | 52 |
| 2025-04-10 | 6.800 | 6.800 | 6.510 | 6.730 | 6.730 | 7,840 |
| 2025-04-09 | 6.500 | 6.510 | 6.500 | 6.500 | 6.500 | 4,350 |
| 2025-04-08 | 6.700 | 6.730 | 6.500 | 6.500 | 6.500 | 3 |
| 2025-04-07 | 6.560 | 6.560 | 6.000 | 6.500 | 6.500 | 35,612 |
| 2025-04-04 | 6.750 | 6.850 | 6.400 | 6.550 | 6.550 | 28,791 |
| 2025-04-03 | 6.620 | 6.640 | 6.600 | 6.600 | 6.600 | 15,087 |
| 2025-03-27 | 6.650 | 6.740 | 6.410 | 6.720 | 6.720 | 41,831 |
| 2025-03-26 | 6.700 | 6.750 | 6.550 | 6.730 | 6.730 | 8,798 |
| 2025-03-25 | 6.550 | 6.640 | 6.510 | 6.580 | 6.580 | 8,216 |
| 2025-03-24 | 7.250 | 7.250 | 6.620 | 6.630 | 6.630 | 24,401 |
| 2025-03-21 | 6.550 | 6.700 | 6.550 | 6.600 | 6.600 | 6,915 |
| 2025-03-20 | 6.710 | 6.880 | 6.600 | 6.790 | 6.790 | 12,330 |
| 2025-03-19 | 6.700 | 7.000 | 6.700 | 6.830 | 6.830 | 17,995 |
| 2025-03-18 | 6.790 | 6.840 | 6.510 | 6.510 | 6.510 | 30,260 |
| 2025-03-17 | 6.740 | 6.830 | 6.700 | 6.700 | 6.700 | 5,370 |
| 2025-03-14 | 6.570 | 6.750 | 6.510 | 6.750 | 6.750 | 5,001 |
| 2025-03-13 | 6.680 | 6.800 | 6.500 | 6.570 | 6.570 | 6,240 |
| 2025-03-12 | 6.950 | 6.950 | 6.670 | 6.670 | 6.670 | 14 |
| 2025-03-11 | 6.970 | 6.970 | 6.650 | 6.670 | 6.670 | 30,967 |
| 2025-03-10 | 7.100 | 7.100 | 6.750 | 6.750 | 6.750 | 7,991 |
| 2025-03-07 | 6.760 | 7.000 | 6.760 | 7.000 | 7.000 | 2,014 |
| 2025-03-06 | 7.100 | 7.100 | 6.920 | 6.960 | 6.960 | 26 |
| 2025-03-05 | 6.750 | 7.120 | 6.750 | 6.960 | 6.960 | 245 |
| 2025-03-04 | 7.000 | 7.000 | 6.960 | 6.960 | 6.960 | 2,550 |
| 2025-03-03 | 7.180 | 7.180 | 6.960 | 6.960 | 6.960 | 5 |
| 2025-02-28 | 7.010 | 7.210 | 6.800 | 6.960 | 6.960 | 47,081 |
| 2025-02-27 | 7.280 | 7.290 | 7.040 | 7.040 | 7.040 | 12,706 |
| 2025-02-26 | 7.110 | 7.220 | 7.110 | 7.120 | 7.120 | 800 |
| 2025-02-25 | 7.150 | 7.650 | 7.000 | 7.010 | 7.010 | 64,680 |
| 2025-02-24 | 7.240 | 7.630 | 7.100 | 7.360 | 7.360 | 11,491 |
| 2025-02-21 | 7.110 | 7.460 | 7.110 | 7.240 | 7.240 | 31,302 |
| 2025-02-20 | 7.440 | 7.700 | 7.110 | 7.430 | 7.430 | 118,447 |
| 2025-02-19 | 7.010 | 7.350 | 7.010 | 7.260 | 7.260 | 70,028 |
| 2025-02-18 | 7.800 | 7.800 | 7.230 | 7.250 | 7.250 | 2,143 |
| 2025-02-17 | 7.010 | 7.290 | 7.010 | 7.220 | 7.220 | 13,491 |
| 2025-02-14 | 7.280 | 7.890 | 7.000 | 7.020 | 7.020 | 12,797 |
| 2025-02-13 | 7.280 | 7.940 | 7.280 | 7.440 | 7.440 | 28,698 |
| 2025-02-12 | 7.020 | 7.980 | 7.020 | 7.500 | 7.500 | 126,877 |
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.