Kohinoor Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 10.300 | 10.400 | 9.850 | 9.920 | 9.680 | 160,877 |
| 2024-08-21 | 9.500 | 10.250 | 9.320 | 10.010 | 9.768 | 110,729 |
| 2024-08-20 | 9.990 | 10.350 | 9.400 | 9.520 | 9.290 | 207,019 |
| 2024-08-19 | 11.090 | 11.090 | 10.030 | 10.070 | 9.826 | 642,876 |
| 2024-08-16 | 10.730 | 11.150 | 10.600 | 11.140 | 10.870 | 1,658,546 |
| 2024-08-15 | 9.100 | 10.140 | 8.920 | 10.140 | 9.895 | 914,777 |
| 2024-08-13 | 9.000 | 9.230 | 8.850 | 9.140 | 8.919 | 17,005 |
| 2024-08-12 | 9.200 | 9.490 | 9.000 | 9.050 | 8.831 | 31,766 |
| 2024-08-09 | 9.080 | 9.120 | 8.820 | 8.900 | 8.685 | 7,828 |
| 2024-08-08 | 9.000 | 9.010 | 8.750 | 8.980 | 8.763 | 14,512 |
| 2024-08-07 | 9.170 | 9.170 | 8.720 | 8.730 | 8.519 | 7,255 |
| 2024-08-06 | 8.990 | 9.290 | 8.970 | 9.170 | 8.948 | 121,161 |
| 2024-08-05 | 8.880 | 8.990 | 8.600 | 8.800 | 8.587 | 8,100 |
| 2024-08-02 | 8.610 | 9.000 | 8.010 | 8.900 | 8.685 | 14,371 |
| 2024-08-01 | 8.520 | 8.970 | 8.520 | 8.970 | 8.753 | 41,653 |
| 2024-07-31 | 8.990 | 9.000 | 8.820 | 8.930 | 8.714 | 7,001 |
| 2024-07-30 | 9.000 | 9.280 | 8.800 | 9.010 | 8.792 | 158,302 |
| 2024-07-29 | 9.400 | 9.480 | 8.800 | 8.820 | 8.607 | 31,711 |
| 2024-07-26 | 9.350 | 9.690 | 9.000 | 9.030 | 8.812 | 106,170 |
| 2024-07-25 | 9.400 | 9.840 | 9.200 | 9.490 | 9.260 | 18,945 |
| 2024-07-24 | 9.350 | 9.490 | 8.800 | 9.440 | 9.212 | 91,948 |
| 2024-07-23 | 9.000 | 9.310 | 8.000 | 9.230 | 9.007 | 80,059 |
| 2024-07-22 | 9.000 | 9.300 | 9.000 | 9.000 | 8.782 | 15,161 |
| 2024-07-19 | 9.200 | 9.440 | 8.700 | 8.890 | 8.675 | 18,614 |
| 2024-07-18 | 8.800 | 9.500 | 8.710 | 8.870 | 8.655 | 105,567 |
| 2024-07-15 | 8.590 | 8.700 | 8.300 | 8.640 | 8.431 | 33,155 |
| 2024-07-12 | 8.690 | 8.690 | 8.410 | 8.420 | 8.216 | 2,100 |
| 2024-07-11 | 8.470 | 8.580 | 8.210 | 8.500 | 8.294 | 18,213 |
| 2024-07-10 | 8.210 | 8.500 | 8.200 | 8.250 | 8.050 | 35,802 |
| 2024-07-09 | 8.500 | 8.600 | 8.350 | 8.460 | 8.255 | 30,797 |
| 2024-07-08 | 8.000 | 8.950 | 8.000 | 8.500 | 8.294 | 4,128 |
| 2024-07-05 | 8.200 | 8.490 | 8.000 | 8.300 | 8.099 | 3,099 |
| 2024-07-04 | 8.550 | 8.600 | 8.150 | 8.380 | 8.177 | 15,562 |
| 2024-07-03 | 7.510 | 8.500 | 7.510 | 8.400 | 8.197 | 123,104 |
| 2024-07-02 | 7.780 | 7.900 | 7.780 | 7.890 | 7.699 | 4,870 |
| 2024-07-01 | 7.600 | 7.800 | 7.350 | 7.750 | 7.562 | 11,293 |
| 2024-06-28 | 8.000 | 8.000 | 7.250 | 7.530 | 7.348 | 34,552 |
| 2024-06-27 | 7.700 | 8.200 | 7.700 | 8.000 | 7.806 | 2,624 |
| 2024-06-26 | 7.700 | 8.100 | 7.700 | 7.990 | 7.797 | 21 |
| 2024-06-25 | 7.950 | 8.010 | 7.600 | 7.990 | 7.797 | 3,497 |
| 2024-06-24 | 8.230 | 8.230 | 7.270 | 7.990 | 7.797 | 17,240 |
| 2024-06-21 | 8.200 | 8.400 | 8.150 | 8.230 | 8.031 | 5,901 |
| 2024-06-20 | 7.890 | 8.200 | 7.890 | 7.950 | 7.758 | 3,429 |
| 2024-06-14 | 8.020 | 8.020 | 7.600 | 7.720 | 7.533 | 12,879 |
| 2024-06-13 | 8.260 | 8.500 | 7.700 | 8.020 | 7.826 | 12,414 |
| 2024-06-12 | 8.490 | 8.700 | 8.100 | 8.260 | 8.060 | 8,039 |
| 2024-06-11 | 8.250 | 8.590 | 7.900 | 8.230 | 8.031 | 10,503 |
| 2024-06-10 | 8.010 | 8.170 | 7.530 | 7.590 | 7.406 | 2,102 |
| 2024-06-07 | 8.300 | 8.350 | 8.200 | 8.330 | 8.128 | 1,350 |
| 2024-06-06 | 8.500 | 8.580 | 8.200 | 8.510 | 8.304 | 3,053 |
| 2024-06-05 | 8.010 | 8.290 | 8.010 | 8.290 | 8.089 | 502 |
| 2024-06-04 | 8.500 | 8.500 | 7.990 | 8.050 | 7.855 | 51,397 |
| 2024-06-03 | 8.510 | 8.510 | 8.300 | 8.300 | 8.099 | 57,700 |
| 2024-05-31 | 9.000 | 9.000 | 8.710 | 8.850 | 8.636 | 22,210 |
| 2024-05-30 | 9.390 | 9.390 | 8.120 | 8.990 | 8.772 | 21,003 |
| 2024-05-29 | 9.900 | 9.930 | 9.000 | 9.000 | 8.782 | 144,100 |
| 2024-05-27 | 10.300 | 10.300 | 9.250 | 9.510 | 9.280 | 31,507 |
| 2024-05-24 | 8.500 | 10.250 | 8.500 | 10.250 | 10.002 | 74,000 |
| 2024-05-23 | 9.050 | 9.500 | 9.050 | 9.300 | 9.075 | 21,000 |
| 2024-05-22 | 8.450 | 8.980 | 8.450 | 8.980 | 8.763 | 1,500 |
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.