Kohinoor Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 9.100 | 9.100 | 9.100 | 9.100 | 8.880 | 500 |
| 2024-05-20 | 9.000 | 9.000 | 9.000 | 9.000 | 8.782 | 13,500 |
| 2024-05-17 | 9.050 | 9.350 | 8.990 | 9.020 | 8.802 | 15,000 |
| 2024-05-16 | 8.700 | 9.500 | 8.600 | 8.780 | 8.568 | 70,000 |
| 2024-05-15 | 9.000 | 9.250 | 9.000 | 9.250 | 9.026 | 2,500 |
| 2024-05-14 | 9.000 | 9.500 | 9.000 | 9.500 | 9.270 | 12,500 |
| 2024-05-13 | 8.500 | 9.000 | 8.500 | 9.000 | 8.782 | 71,500 |
| 2024-05-10 | 8.020 | 8.690 | 8.000 | 8.500 | 8.294 | 70,000 |
| 2024-05-09 | 8.500 | 8.500 | 8.400 | 8.400 | 8.197 | 11,500 |
| 2024-05-08 | 8.740 | 8.900 | 8.450 | 8.450 | 8.246 | 6,000 |
| 2024-05-07 | 8.290 | 8.800 | 8.280 | 8.790 | 8.577 | 8,500 |
| 2024-05-06 | 9.090 | 9.100 | 9.090 | 9.100 | 8.880 | 1,000 |
| 2024-05-03 | 8.850 | 9.090 | 8.850 | 9.090 | 8.870 | 26,500 |
| 2024-05-02 | 8.440 | 8.440 | 8.440 | 8.440 | 8.236 | 1,000 |
| 2024-04-30 | 9.010 | 9.010 | 9.000 | 9.000 | 8.782 | 10,500 |
| 2024-04-29 | 9.010 | 10.000 | 9.010 | 9.630 | 9.397 | 16,500 |
| 2024-04-26 | 10.230 | 10.230 | 9.560 | 9.810 | 9.573 | 8,500 |
| 2024-04-25 | 9.120 | 10.250 | 9.080 | 10.000 | 9.758 | 21,000 |
| 2024-04-24 | 10.470 | 10.470 | 10.000 | 10.080 | 9.836 | 49,000 |
| 2024-04-23 | 10.050 | 10.090 | 9.800 | 10.080 | 9.836 | 21,500 |
| 2024-04-22 | 11.050 | 11.100 | 9.360 | 10.460 | 10.207 | 284,000 |
| 2024-04-19 | 10.400 | 10.580 | 9.850 | 10.360 | 10.109 | 619,000 |
| 2024-04-18 | 8.650 | 9.580 | 8.650 | 9.580 | 9.348 | 439,500 |
| 2024-04-17 | 8.100 | 8.880 | 8.100 | 8.580 | 8.372 | 287,500 |
| 2024-04-16 | 7.900 | 8.100 | 7.900 | 8.100 | 7.904 | 4,500 |
| 2024-04-15 | 7.500 | 8.170 | 7.000 | 7.890 | 7.699 | 70,500 |
| 2024-04-09 | 6.800 | 7.510 | 6.800 | 7.510 | 7.328 | 8,500 |
| 2024-04-08 | 7.000 | 7.000 | 7.000 | 7.000 | 6.831 | 5,000 |
| 2024-04-04 | 7.100 | 7.100 | 7.100 | 7.100 | 6.928 | 1,000 |
| 2024-03-28 | 7.100 | 7.100 | 7.100 | 7.100 | 6.928 | 500 |
| 2024-03-22 | 7.150 | 7.150 | 7.150 | 7.150 | 6.977 | 500 |
| 2024-03-20 | 7.300 | 7.400 | 7.300 | 7.400 | 7.221 | 10,500 |
| 2024-03-19 | 6.800 | 7.400 | 6.800 | 7.300 | 7.123 | 1,500 |
| 2024-03-15 | 7.100 | 7.100 | 7.100 | 7.100 | 6.928 | 500 |
| 2024-03-13 | 7.100 | 7.100 | 7.100 | 7.100 | 6.928 | 1,000 |
| 2024-03-11 | 7.400 | 7.400 | 7.400 | 7.400 | 7.221 | 500 |
| 2024-03-08 | 7.450 | 7.450 | 7.150 | 7.390 | 7.211 | 3,500 |
| 2024-03-07 | 7.100 | 7.100 | 7.100 | 7.100 | 6.928 | 500 |
| 2024-03-06 | 7.100 | 7.100 | 7.100 | 7.100 | 6.928 | 2,000 |
| 2024-03-05 | 7.400 | 7.400 | 7.400 | 7.400 | 7.221 | 500 |
| 2024-03-04 | 7.000 | 7.450 | 7.000 | 7.300 | 7.123 | 10,500 |
| 2024-03-01 | 7.100 | 7.100 | 7.100 | 7.100 | 6.928 | 500 |
| 2024-02-28 | 6.970 | 7.000 | 6.970 | 7.000 | 6.831 | 5,000 |
| 2024-02-27 | 6.950 | 6.950 | 6.950 | 6.950 | 6.782 | 500 |
| 2024-02-23 | 6.600 | 6.900 | 6.500 | 6.600 | 6.440 | 500 |
| 2024-02-22 | 6.700 | 6.700 | 6.220 | 6.600 | 6.440 | 13,500 |
| 2024-02-15 | 7.000 | 7.000 | 7.000 | 7.000 | 6.831 | 1,000 |
| 2024-02-14 | 6.900 | 7.000 | 6.900 | 7.000 | 6.831 | 6,000 |
| 2024-02-12 | 6.980 | 6.980 | 6.980 | 6.980 | 6.811 | 1,000 |
| 2024-02-07 | 7.200 | 7.200 | 6.060 | 6.980 | 6.811 | 11,500 |
| 2024-02-06 | 7.000 | 7.000 | 7.000 | 7.000 | 6.831 | 500 |
| 2024-02-02 | 6.700 | 7.000 | 6.600 | 6.770 | 6.606 | 1,500 |
| 2024-01-29 | 7.000 | 7.000 | 7.000 | 7.000 | 6.831 | 500 |
| 2024-01-23 | 7.010 | 7.010 | 7.010 | 7.010 | 6.840 | 500 |
| 2024-01-17 | 7.070 | 7.070 | 7.070 | 7.070 | 6.899 | 1,000 |
| 2024-01-12 | 7.300 | 7.350 | 7.300 | 7.310 | 7.133 | 9,000 |
| 2024-01-11 | 7.110 | 7.110 | 7.000 | 7.010 | 6.840 | 33,500 |
| 2024-01-10 | 7.310 | 7.310 | 7.300 | 7.300 | 7.123 | 4,000 |
| 2024-01-09 | 7.500 | 7.500 | 7.500 | 7.500 | 7.319 | 2,000 |
| 2024-01-08 | 7.720 | 7.720 | 7.500 | 7.500 | 7.319 | 8,500 |
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.