Kohinoor Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 7.150 | 7.700 | 6.780 | 7.580 | 7.580 | 454,799 |
| 2025-02-10 | 6.830 | 6.830 | 6.610 | 6.750 | 6.750 | 14,000 |
| 2025-02-07 | 7.000 | 7.250 | 6.520 | 7.010 | 7.010 | 1,704 |
| 2025-02-06 | 6.920 | 7.300 | 6.920 | 7.200 | 7.200 | 52,510 |
| 2025-02-04 | 7.100 | 7.240 | 7.100 | 7.100 | 7.100 | 12,794 |
| 2025-02-03 | 7.010 | 7.240 | 7.000 | 7.240 | 7.240 | 7,000 |
| 2025-01-31 | 7.430 | 7.430 | 7.030 | 7.030 | 7.030 | 10,007 |
| 2025-01-30 | 7.140 | 7.200 | 7.140 | 7.200 | 7.200 | 30,000 |
| 2025-01-29 | 6.970 | 7.240 | 6.850 | 6.970 | 6.970 | 15,564 |
| 2025-01-28 | 7.000 | 7.000 | 6.800 | 6.970 | 6.970 | 34,879 |
| 2025-01-27 | 7.090 | 7.140 | 6.900 | 7.030 | 7.030 | 3,608 |
| 2025-01-24 | 7.050 | 7.100 | 7.050 | 7.090 | 7.090 | 3,576 |
| 2025-01-23 | 7.000 | 7.060 | 7.000 | 7.050 | 7.050 | 2,553 |
| 2025-01-22 | 7.490 | 7.490 | 7.050 | 7.060 | 7.060 | 18,333 |
| 2025-01-21 | 7.590 | 7.590 | 7.160 | 7.160 | 7.160 | 7,484 |
| 2025-01-20 | 7.500 | 7.500 | 7.210 | 7.310 | 7.310 | 165,493 |
| 2025-01-17 | 8.150 | 8.150 | 7.030 | 7.310 | 7.310 | 30,556 |
| 2025-01-16 | 7.000 | 7.700 | 6.850 | 7.400 | 7.400 | 325,973 |
| 2025-01-15 | 6.920 | 7.060 | 6.620 | 6.940 | 6.940 | 146,251 |
| 2025-01-14 | 7.200 | 7.200 | 6.600 | 6.770 | 6.770 | 77,008 |
| 2025-01-13 | 7.240 | 7.290 | 6.760 | 6.810 | 6.810 | 64,137 |
| 2025-01-10 | 7.510 | 7.510 | 6.760 | 6.920 | 6.920 | 29,921 |
| 2025-01-09 | 7.030 | 7.330 | 7.030 | 7.260 | 7.260 | 5,405 |
| 2025-01-08 | 7.680 | 7.700 | 7.030 | 7.270 | 7.270 | 116,695 |
| 2025-01-07 | 7.890 | 7.890 | 7.160 | 7.460 | 7.460 | 37,479 |
| 2025-01-06 | 7.650 | 7.920 | 7.300 | 7.550 | 7.550 | 73,844 |
| 2025-01-03 | 7.450 | 8.130 | 7.450 | 7.630 | 7.630 | 164,918 |
| 2025-01-02 | 8.100 | 8.500 | 7.810 | 7.870 | 7.870 | 1,426,324 |
| 2025-01-01 | 7.790 | 7.790 | 7.520 | 7.720 | 7.720 | 72,958 |
| 2024-12-31 | 7.310 | 7.940 | 7.310 | 7.520 | 7.520 | 88,220 |
| 2024-12-30 | 7.600 | 7.900 | 7.500 | 7.750 | 7.750 | 43,409 |
| 2024-12-27 | 7.220 | 7.970 | 7.220 | 7.780 | 7.780 | 438,843 |
| 2024-12-26 | 7.360 | 7.600 | 7.000 | 7.550 | 7.550 | 150,661 |
| 2024-12-24 | 7.560 | 7.560 | 7.100 | 7.210 | 7.210 | 63,268 |
| 2024-12-23 | 7.620 | 7.850 | 7.200 | 7.570 | 7.570 | 634,492 |
| 2024-12-20 | 6.500 | 7.450 | 6.500 | 7.260 | 7.260 | 445,625 |
| 2024-12-19 | 7.050 | 7.050 | 6.710 | 6.830 | 6.830 | 97,702 |
| 2024-12-18 | 6.710 | 6.990 | 6.600 | 6.760 | 6.760 | 146,124 |
| 2024-12-17 | 6.800 | 7.150 | 6.700 | 7.010 | 7.010 | 120,830 |
| 2024-12-16 | 6.900 | 6.910 | 6.680 | 6.780 | 6.780 | 54,754 |
| 2024-12-13 | 6.900 | 6.900 | 6.610 | 6.640 | 6.640 | 31,700 |
| 2024-12-12 | 6.780 | 6.850 | 6.710 | 6.850 | 6.850 | 42,443 |
| 2024-12-11 | 6.530 | 6.810 | 6.500 | 6.780 | 6.780 | 64,990 |
| 2024-12-10 | 6.720 | 6.910 | 6.500 | 6.680 | 6.680 | 28,892 |
| 2024-12-09 | 6.540 | 6.830 | 6.500 | 6.710 | 6.710 | 199,591 |
| 2024-12-06 | 7.500 | 7.650 | 6.300 | 6.500 | 6.500 | 305,692 |
| 2024-12-05 | 7.200 | 7.300 | 7.150 | 7.250 | 7.250 | 62,267 |
| 2024-12-04 | 7.180 | 7.200 | 7.020 | 7.170 | 7.170 | 12,281 |
| 2024-12-03 | 7.000 | 7.180 | 7.000 | 7.070 | 7.070 | 6,927 |
| 2024-12-02 | 7.200 | 7.240 | 6.900 | 7.000 | 7.000 | 8,549 |
| 2024-11-29 | 7.180 | 7.250 | 6.600 | 7.170 | 7.170 | 54,189 |
| 2024-11-28 | 7.190 | 7.200 | 7.150 | 7.200 | 7.200 | 62 |
| 2024-11-27 | 7.190 | 7.200 | 7.190 | 7.200 | 7.200 | 2,200 |
| 2024-11-26 | 6.690 | 7.280 | 6.690 | 6.850 | 6.850 | 5,413 |
| 2024-11-25 | 7.200 | 7.200 | 6.700 | 7.140 | 7.140 | 14,681 |
| 2024-11-22 | 7.050 | 7.380 | 7.030 | 7.030 | 7.030 | 3,143 |
| 2024-11-21 | 7.300 | 7.300 | 7.100 | 7.270 | 7.270 | 347,334 |
| 2024-11-20 | 7.040 | 7.290 | 7.000 | 7.250 | 7.250 | 15,403 |
| 2024-11-19 | 7.240 | 7.240 | 7.000 | 7.190 | 7.190 | 8,522 |
| 2024-11-18 | 7.200 | 7.200 | 7.100 | 7.100 | 7.100 | 16,211 |
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.