Kohinoor Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-05 | 7.710 | 7.990 | 7.710 | 7.990 | 7.797 | 2,000 |
| 2024-01-04 | 7.700 | 8.000 | 7.700 | 8.000 | 7.806 | 31,000 |
| 2024-01-02 | 7.800 | 7.900 | 7.700 | 7.900 | 7.709 | 2,000 |
| 2024-01-01 | 7.900 | 8.160 | 7.900 | 8.120 | 7.924 | 10,500 |
| 2023-12-29 | 7.700 | 7.700 | 7.700 | 7.700 | 7.514 | 1,000 |
| 2023-12-28 | 8.000 | 8.140 | 7.800 | 7.810 | 7.621 | 54,000 |
| 2023-12-27 | 8.050 | 8.050 | 7.500 | 7.880 | 7.689 | 87,500 |
| 2023-12-26 | 7.600 | 7.600 | 7.500 | 7.530 | 7.348 | 50,000 |
| 2023-12-22 | 7.890 | 7.900 | 7.600 | 7.900 | 7.709 | 6,000 |
| 2023-12-21 | 7.610 | 7.890 | 7.600 | 7.890 | 7.699 | 25,000 |
| 2023-12-20 | 8.300 | 8.450 | 7.400 | 7.800 | 7.611 | 102,500 |
| 2023-12-19 | 7.750 | 8.150 | 7.260 | 8.000 | 7.806 | 257,500 |
| 2023-12-18 | 8.210 | 8.450 | 7.900 | 8.240 | 8.041 | 70,000 |
| 2023-12-15 | 8.100 | 8.500 | 8.100 | 8.500 | 8.294 | 116,500 |
| 2023-12-14 | 8.000 | 8.490 | 8.000 | 8.100 | 7.904 | 408,500 |
| 2023-12-13 | 7.710 | 8.240 | 7.710 | 7.900 | 7.709 | 47,000 |
| 2023-12-12 | 8.000 | 8.300 | 8.000 | 8.190 | 7.992 | 161,000 |
| 2023-12-11 | 8.100 | 8.200 | 8.090 | 8.100 | 7.904 | 33,500 |
| 2023-12-08 | 7.870 | 8.880 | 7.870 | 8.480 | 8.275 | 69,500 |
| 2023-12-07 | 8.050 | 8.050 | 7.500 | 7.890 | 7.699 | 30,000 |
| 2023-12-06 | 7.510 | 8.450 | 7.510 | 8.020 | 7.826 | 94,000 |
| 2023-12-04 | 7.510 | 7.890 | 7.500 | 7.890 | 7.699 | 6,000 |
| 2023-12-01 | 8.000 | 8.000 | 7.850 | 8.000 | 7.806 | 22,000 |
| 2023-11-30 | 7.700 | 7.990 | 7.700 | 7.800 | 7.611 | 2,500 |
| 2023-11-29 | 7.850 | 7.920 | 7.700 | 7.740 | 7.553 | 6,500 |
| 2023-11-28 | 8.310 | 8.310 | 7.850 | 8.000 | 7.806 | 41,500 |
| 2023-11-27 | 7.900 | 8.480 | 7.330 | 8.070 | 7.875 | 36,500 |
| 2023-11-24 | 7.550 | 7.560 | 7.500 | 7.550 | 7.367 | 500 |
| 2023-11-23 | 7.990 | 8.000 | 7.500 | 7.550 | 7.367 | 24,000 |
| 2023-11-22 | 7.710 | 7.710 | 7.710 | 7.710 | 7.523 | 3,000 |
| 2023-11-21 | 8.000 | 8.220 | 7.750 | 7.990 | 7.797 | 19,000 |
| 2023-11-20 | 8.000 | 8.250 | 7.900 | 8.000 | 7.806 | 3,500 |
| 2023-11-17 | 8.000 | 8.200 | 8.000 | 8.000 | 7.806 | 15,500 |
| 2023-11-16 | 8.150 | 8.150 | 7.860 | 7.990 | 7.797 | 8,500 |
| 2023-11-15 | 8.400 | 8.650 | 8.400 | 8.400 | 8.197 | 158,000 |
| 2023-11-14 | 7.850 | 8.800 | 7.810 | 8.520 | 8.314 | 186,500 |
| 2023-11-13 | 8.450 | 8.450 | 7.800 | 8.400 | 8.197 | 15,000 |
| 2023-11-10 | 8.300 | 8.900 | 8.300 | 8.390 | 8.187 | 159,000 |
| 2023-11-07 | 8.850 | 9.000 | 8.500 | 8.500 | 8.294 | 267,500 |
| 2023-11-06 | 8.020 | 9.000 | 8.000 | 8.710 | 8.499 | 121,500 |
| 2023-11-03 | 7.450 | 8.500 | 7.450 | 8.460 | 8.255 | 411,500 |
| 2023-11-02 | 7.200 | 7.500 | 7.200 | 7.500 | 7.319 | 5,500 |
| 2023-11-01 | 7.000 | 7.200 | 7.000 | 7.200 | 7.026 | 1,500 |
| 2023-10-31 | 7.200 | 7.200 | 7.000 | 7.170 | 6.997 | 19,000 |
| 2023-10-30 | 7.100 | 7.500 | 7.100 | 7.500 | 7.319 | 35,000 |
| 2023-10-26 | 7.300 | 7.300 | 7.300 | 7.300 | 7.123 | 500 |
| 2023-10-25 | 7.450 | 7.500 | 7.190 | 7.300 | 7.123 | 12,500 |
| 2023-10-24 | 7.000 | 7.490 | 7.000 | 7.400 | 7.221 | 18,000 |
| 2023-10-23 | 6.950 | 6.950 | 6.900 | 6.900 | 6.733 | 1,500 |
| 2023-10-20 | 6.750 | 6.940 | 6.750 | 6.940 | 6.772 | 10,500 |
| 2023-10-19 | 6.800 | 7.000 | 6.500 | 6.790 | 6.626 | 56,000 |
| 2023-10-16 | 7.010 | 7.010 | 7.000 | 7.000 | 6.831 | 12,000 |
| 2023-10-11 | 7.200 | 7.200 | 7.200 | 7.200 | 7.026 | 1,000 |
| 2023-10-06 | 7.480 | 7.600 | 7.480 | 7.600 | 7.416 | 3,500 |
| 2023-10-05 | 7.200 | 7.500 | 7.200 | 7.500 | 7.319 | 15,000 |
| 2023-10-04 | 7.010 | 7.010 | 7.000 | 7.000 | 6.831 | 11,500 |
| 2023-10-03 | 7.100 | 7.100 | 7.010 | 7.010 | 6.840 | 7,500 |
| 2023-10-02 | 7.200 | 7.250 | 6.950 | 7.210 | 7.036 | 29,000 |
| 2023-09-28 | 7.300 | 7.390 | 7.150 | 7.390 | 7.211 | 3,000 |
| 2023-09-27 | 7.500 | 7.600 | 7.300 | 7.600 | 7.416 | 19,500 |
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.