Kohinoor Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 7.200 | 7.300 | 7.030 | 7.050 | 7.050 | 1,612 |
| 2024-11-14 | 7.350 | 7.690 | 7.000 | 7.040 | 7.040 | 67,452 |
| 2024-11-13 | 7.390 | 7.470 | 7.100 | 7.270 | 7.270 | 1,308 |
| 2024-11-12 | 7.700 | 7.700 | 7.000 | 7.070 | 7.070 | 12,360 |
| 2024-11-11 | 7.000 | 7.080 | 7.000 | 7.060 | 7.060 | 2,501 |
| 2024-11-08 | 7.980 | 7.980 | 6.930 | 7.110 | 7.110 | 8,180 |
| 2024-11-07 | 7.060 | 7.300 | 6.700 | 7.140 | 7.140 | 5,122 |
| 2024-11-06 | 7.400 | 7.600 | 7.100 | 7.130 | 7.130 | 102,762 |
| 2024-11-05 | 7.000 | 7.880 | 7.000 | 7.700 | 7.700 | 14,526 |
| 2024-11-04 | 6.900 | 7.150 | 6.870 | 6.900 | 6.900 | 3,999 |
| 2024-11-01 | 7.100 | 7.100 | 7.000 | 7.000 | 7.000 | 5,000 |
| 2024-10-31 | 7.400 | 7.400 | 6.270 | 7.100 | 7.100 | 875 |
| 2024-10-30 | 7.000 | 7.150 | 7.000 | 7.110 | 7.110 | 13,787 |
| 2024-10-29 | 7.160 | 7.400 | 7.090 | 7.210 | 7.210 | 6,680 |
| 2024-10-28 | 6.900 | 7.490 | 6.900 | 7.160 | 7.160 | 3,817 |
| 2024-10-25 | 7.000 | 7.490 | 6.740 | 7.210 | 7.210 | 111 |
| 2024-10-24 | 7.010 | 7.590 | 7.010 | 7.210 | 7.210 | 248,765 |
| 2024-10-23 | 6.520 | 7.650 | 6.520 | 7.220 | 7.220 | 26,982 |
| 2024-10-22 | 6.810 | 7.980 | 6.810 | 7.160 | 7.160 | 4,306 |
| 2024-10-21 | 6.800 | 7.480 | 6.800 | 7.450 | 7.450 | 3,230 |
| 2024-10-18 | 7.000 | 8.000 | 7.000 | 7.330 | 7.330 | 7,285 |
| 2024-10-17 | 7.060 | 7.470 | 7.000 | 7.210 | 7.210 | 17,544 |
| 2024-10-16 | 6.530 | 7.600 | 6.530 | 7.300 | 7.300 | 126,412 |
| 2024-10-15 | 6.730 | 7.320 | 6.730 | 6.920 | 6.920 | 15,352 |
| 2024-10-14 | 7.690 | 7.690 | 6.910 | 7.000 | 7.000 | 365,403 |
| 2024-10-11 | 7.950 | 8.000 | 7.010 | 7.030 | 7.030 | 27,611 |
| 2024-10-10 | 7.270 | 7.610 | 7.000 | 7.400 | 7.400 | 73,734 |
| 2024-10-09 | 7.600 | 7.600 | 7.000 | 7.000 | 7.000 | 49,139 |
| 2024-10-08 | 7.000 | 7.650 | 7.000 | 7.220 | 7.220 | 40,814 |
| 2024-10-07 | 7.340 | 7.500 | 6.810 | 7.080 | 7.080 | 58,507 |
| 2024-10-04 | 7.010 | 7.650 | 7.010 | 7.340 | 7.340 | 143,862 |
| 2024-10-03 | 8.050 | 8.140 | 7.300 | 7.370 | 7.370 | 38,895 |
| 2024-10-02 | 7.700 | 8.290 | 7.650 | 8.040 | 8.040 | 1,154,432 |
| 2024-10-01 | 5.820 | 7.810 | 5.820 | 7.680 | 7.680 | 532,838 |
| 2024-09-30 | 6.510 | 7.240 | 6.510 | 6.810 | 6.810 | 20,314 |
| 2024-09-27 | 7.300 | 7.700 | 7.000 | 7.050 | 7.050 | 52,306 |
| 2024-09-26 | 7.010 | 7.990 | 7.010 | 7.600 | 7.600 | 69,766 |
| 2024-09-25 | 6.960 | 7.480 | 6.960 | 7.370 | 7.370 | 148,749 |
| 2024-09-24 | 7.260 | 7.260 | 6.960 | 7.030 | 7.030 | 180,748 |
| 2024-09-23 | 7.790 | 7.790 | 7.250 | 7.260 | 7.260 | 132,006 |
| 2024-09-20 | 7.690 | 8.050 | 7.190 | 7.290 | 7.290 | 34,345 |
| 2024-09-19 | 8.000 | 8.400 | 7.360 | 7.900 | 7.900 | 1,028,909 |
| 2024-09-18 | 6.560 | 7.730 | 6.020 | 7.730 | 7.730 | 767,825 |
| 2024-09-16 | 6.600 | 7.000 | 6.520 | 6.730 | 6.730 | 59,844 |
| 2024-09-13 | 6.180 | 7.390 | 6.160 | 7.020 | 7.020 | 88,671 |
| 2024-09-12 | 7.250 | 7.400 | 6.870 | 7.140 | 7.140 | 117,295 |
| 2024-09-11 | 6.750 | 7.400 | 6.750 | 7.130 | 7.130 | 15,087 |
| 2024-09-10 | 7.700 | 7.700 | 6.880 | 7.050 | 7.050 | 73,066 |
| 2024-09-09 | 7.960 | 7.960 | 7.360 | 7.360 | 7.360 | 8,140 |
| 2024-09-06 | 7.500 | 7.740 | 7.300 | 7.310 | 7.310 | 46,958 |
| 2024-09-05 | 8.010 | 8.280 | 7.600 | 7.670 | 7.670 | 480,319 |
| 2024-09-04 | 7.890 | 8.350 | 7.700 | 8.080 | 8.080 | 449,952 |
| 2024-09-03 | 7.690 | 8.000 | 7.400 | 7.750 | 7.750 | 112,754 |
| 2024-09-02 | 7.990 | 7.990 | 7.200 | 7.500 | 7.500 | 191,112 |
| 2024-08-30 | 8.250 | 8.290 | 7.500 | 7.660 | 7.660 | 192,293 |
| 2024-08-29 | 8.280 | 8.500 | 8.000 | 8.040 | 8.040 | 283,377 |
| 2024-08-28 | 8.470 | 8.470 | 7.760 | 8.020 | 8.020 | 327,736 |
| 2024-08-27 | 7.740 | 8.240 | 7.300 | 8.090 | 8.090 | 445,825 |
| 2024-08-26 | 8.010 | 8.300 | 7.310 | 7.470 | 7.470 | 119,911 |
| 2024-08-23 | 8.700 | 9.250 | 7.720 | 8.130 | 8.130 | 491,921 |
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.