Kohinoor Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	7.500	7.600	7.500	7.500	7.319	13,000
2023-09-25	7.690	7.780	7.690	7.700	7.514	23,500
2023-09-22	7.400	7.600	7.000	7.500	7.319	20,000
2023-09-21	7.200	7.200	7.200	7.200	7.026	3,000
2023-09-20	7.210	7.300	7.210	7.300	7.123	1,500
2023-09-19	7.200	7.500	7.000	7.500	7.319	4,000
2023-09-18	7.400	7.600	7.400	7.600	7.416	22,500
2023-09-12	7.200	7.490	7.200	7.490	7.309	4,500
2023-09-11	7.010	7.190	6.800	7.190	7.016	9,000
2023-09-08	7.010	7.100	7.010	7.100	6.928	1,000
2023-09-07	7.300	7.400	6.750	7.210	7.036	12,000
2023-09-06	7.000	7.100	7.000	7.100	6.928	2,500
2023-09-05	7.000	7.000	7.000	7.000	6.831	5,000
2023-09-04	6.900	7.500	6.900	7.500	7.319	58,000
2023-09-01	7.200	7.220	7.200	7.210	7.036	1,500
2023-08-31	6.800	7.000	6.800	7.000	6.831	3,500
2023-08-30	6.900	7.000	6.900	7.000	6.831	2,000
2023-08-29	6.950	7.000	6.730	6.980	6.811	29,000
2023-08-28	7.200	7.200	6.800	6.800	6.635	32,000
2023-08-24	7.000	7.000	7.000	7.000	6.831	1,000
2023-08-23	7.000	7.000	7.000	7.000	6.831	1,000
2023-08-22	7.000	7.200	6.800	7.200	7.026	9,500
2023-08-21	7.210	7.210	7.200	7.210	7.036	1,000
2023-08-18	7.450	7.600	7.400	7.500	7.319	15,000
2023-08-16	7.990	7.990	7.200	7.200	7.026	5,000
2023-08-15	7.000	7.850	7.000	7.800	7.611	175,000
2023-08-11	7.010	7.010	7.000	7.000	6.831	125,000
2023-08-09	7.010	7.100	7.010	7.100	6.928	1,500
2023-08-08	7.100	7.100	7.000	7.100	6.928	2,500
2023-08-07	7.220	7.220	7.100	7.150	6.977	10,000
2023-08-04	7.300	7.500	7.100	7.500	7.319	15,500
2023-08-03	7.400	7.400	7.400	7.400	7.221	1,500
2023-08-02	7.750	7.800	7.400	7.460	7.280	29,000
2023-08-01	7.450	7.800	7.450	7.560	7.377	53,000
2023-07-31	7.300	7.500	7.000	7.170	6.997	83,000
2023-07-27	7.500	7.500	7.300	7.300	7.123	10,500
2023-07-25	7.700	7.800	7.600	7.800	7.611	30,000
2023-07-24	7.300	7.500	7.300	7.500	7.319	27,500
2023-07-20	7.300	7.400	7.300	7.400	7.221	3,500
2023-07-19	7.490	7.720	7.300	7.360	7.182	25,000
2023-07-18	7.300	7.300	7.300	7.300	7.123	9,500
2023-07-17	7.500	7.750	7.400	7.470	7.289	37,000
2023-07-14	7.500	7.500	7.500	7.500	7.319	6,000
2023-07-13	7.500	7.500	7.500	7.500	7.319	5,000
2023-07-12	7.500	7.550	7.500	7.550	7.367	4,000
2023-07-11	7.500	7.500	7.500	7.500	7.319	1,000
2023-07-10	7.250	7.250	7.100	7.100	6.928	1,500
2023-07-07	7.500	7.500	7.250	7.500	7.319	16,000
2023-07-06	7.500	7.500	7.500	7.500	7.319	500
2023-07-05	7.500	7.500	7.500	7.500	7.319	500
2023-07-04	7.500	7.500	7.200	7.500	7.319	6,000
2023-07-03	7.500	8.000	7.500	8.000	7.806	13,500
2023-06-27	7.300	7.400	7.000	7.400	7.221	28,500
2023-06-26	7.000	7.000	7.000	7.000	6.831	26,000
2023-06-23	7.000	7.000	7.000	7.000	6.831	1,000
2023-06-22	7.000	7.000	7.000	7.000	6.831	1,000
2023-06-21	7.100	7.100	7.000	7.000	6.831	3,500
2023-06-20	7.480	7.490	7.480	7.490	7.309	64,000
2023-06-19	6.990	7.480	6.990	7.400	7.221	172,500
2023-06-16	7.150	7.150	7.100	7.120	6.948	29,500

← NewerPage 13 of 20 · 1,174 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.