Kohinoor Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	40.300	40.300	36.650	36.990	36.990	236,248
2026-10-19	38.200	41.480	38.200	39.060	39.060	370,240
2026-10-16	40.500	41.930	37.120	38.090	38.090	620,594
2026-10-15	35.770	39.570	35.770	39.570	39.570	422,140
2026-10-14	38.050	38.690	35.510	35.970	35.970	408,923
2026-10-13	45.260	45.270	38.600	39.020	39.020	1,924,326
2026-10-12	38.600	41.150	38.550	41.150	41.150	338,966
2026-10-09	34.690	37.410	34.200	37.410	37.410	588,897
2026-10-08	33.300	35.990	32.850	34.010	34.010	218,387
2026-10-07	34.000	34.000	32.000	32.800	32.800	45,694
2026-10-06	33.770	33.770	30.100	33.420	33.420	145,719
2026-10-05	33.990	33.990	31.550	31.990	31.990	89,529
2026-10-02	34.500	34.500	32.550	33.120	33.120	70,727
2026-10-01	35.550	35.550	33.800	33.970	33.970	107,498
2026-09-30	34.880	34.980	33.150	34.260	34.260	186,601
2026-09-29	33.520	33.910	33.010	33.340	33.340	43,756
2026-09-28	34.050	35.100	32.000	32.880	32.880	175,893
2026-09-25	34.980	34.980	33.790	34.450	34.450	21,236
2026-09-24	35.980	35.980	33.500	34.510	34.510	77,032
2026-09-23	35.880	35.880	35.000	35.720	35.720	78,999
2026-09-22	36.300	36.300	35.100	35.200	35.200	30,459
2026-09-21	35.790	35.790	34.110	35.630	35.630	90,375
2026-09-18	34.900	36.790	33.250	35.350	35.350	281,028
2026-09-17	33.500	34.440	33.160	33.890	33.890	66,636
2026-09-16	34.100	34.690	33.120	33.410	33.410	130,900
2026-09-15	35.000	35.490	34.070	34.230	34.230	77,065
2026-09-14	34.180	35.850	34.120	34.810	34.810	29,973
2026-09-11	35.060	36.800	33.110	35.890	35.890	168,066
2026-09-10	38.800	38.800	36.400	36.500	36.500	206,954
2026-09-09	39.000	39.000	38.050	38.130	38.130	57,218
2026-09-08	39.200	39.850	38.380	38.580	38.580	90,070
2026-09-07	39.500	40.400	39.070	39.160	39.160	64,004
2026-09-04	39.460	42.710	38.320	39.630	39.630	816,994
2026-09-03	39.080	39.900	38.110	38.830	38.830	137,446
2026-09-02	40.000	40.000	38.550	39.080	39.080	196,699
2026-09-01	40.950	41.390	40.010	40.230	40.230	56,465
2026-08-31	41.380	41.380	40.100	40.420	40.420	126,788
2026-08-28	41.500	41.500	40.000	40.110	40.110	103,792
2026-08-27	41.490	41.490	40.810	40.840	40.840	57,686
2026-08-25	41.490	41.490	40.250	40.750	40.750	116,276
2026-08-24	41.000	41.580	40.540	41.090	41.090	47,811
2026-08-21	41.790	41.790	40.520	40.970	40.970	39,431
2026-08-20	41.790	41.790	41.000	41.160	41.160	53,174
2026-08-19	42.000	42.200	41.020	41.230	41.230	58,660
2026-08-18	42.830	42.830	41.100	41.340	41.340	130,685
2026-08-17	42.970	42.970	41.500	42.010	42.010	92,216
2026-08-13	42.580	42.850	42.010	42.350	42.350	105,224
2026-08-12	43.300	43.300	42.000	42.580	42.580	105,462
2026-08-11	43.000	43.430	42.500	42.550	42.550	104,540
2026-08-10	43.890	43.890	43.000	43.300	43.300	97,799
2026-08-07	42.620	43.850	42.620	42.850	42.850	142,230
2026-08-06	43.000	44.000	42.000	43.310	43.310	219,248
2026-08-05	43.490	43.650	42.200	42.480	42.480	173,009
2026-08-04	44.260	44.260	42.900	43.040	43.040	169,340
2026-08-03	45.800	45.800	43.250	44.000	44.000	202,743
2026-07-31	48.470	48.900	44.150	44.920	44.920	1,401,879
2026-07-30	40.880	45.030	40.800	45.030	45.030	519,382
2026-07-29	41.230	41.800	40.830	40.940	40.940	81,897
2026-07-28	41.650	41.990	40.510	41.220	41.220	104,974
2026-07-27	40.980	41.850	40.800	41.610	41.610	168,346

Page 1 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-20	0.7500 PKR
2020-10-20	0.7500 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.