Kohinoor Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	7.150	7.150	7.100	7.120	6.948	29,500
2023-06-15	7.150	7.150	7.150	7.150	6.977	44,500
2023-06-13	7.490	7.490	7.490	7.490	7.309	500
2023-06-12	7.010	7.400	7.010	7.400	7.221	7,000
2023-06-09	7.250	7.390	7.250	7.390	7.211	1,000
2023-06-08	7.200	7.300	7.000	7.220	7.045	47,500
2023-06-07	7.200	7.350	7.200	7.350	7.172	1,000
2023-06-06	7.000	7.300	7.000	7.200	7.026	12,000
2023-06-05	7.200	7.390	7.000	7.390	7.211	6,500
2023-06-02	7.590	7.590	6.500	7.200	7.026	8,500
2023-06-01	7.500	7.500	7.500	7.500	7.319	1,000
2023-05-31	7.010	7.500	7.000	7.500	7.319	117,000
2023-05-30	7.350	7.490	7.000	7.000	6.831	13,000
2023-05-29	7.100	7.390	7.100	7.390	7.211	2,500
2023-05-26	7.100	7.100	7.100	7.100	6.928	2,000
2023-05-25	7.450	7.490	7.450	7.490	7.309	1,000
2023-05-24	7.150	7.450	7.150	7.450	7.270	5,000
2023-05-23	7.100	7.100	7.100	7.100	6.928	1,000
2023-05-22	7.260	7.260	7.250	7.250	7.075	1,500
2023-05-19	7.350	7.800	7.350	7.500	7.319	33,000
2023-05-18	7.060	7.490	6.600	7.350	7.172	50,000
2023-05-16	7.650	7.790	7.200	7.360	7.182	9,500
2023-05-15	7.520	7.650	7.300	7.650	7.465	4,500
2023-05-12	7.750	7.990	7.500	7.700	7.514	14,500
2023-05-11	7.500	7.500	7.260	7.490	7.309	6,000
2023-05-10	7.100	7.650	7.100	7.400	7.221	41,000
2023-05-09	6.750	7.510	6.750	7.400	7.221	138,000
2023-05-08	6.800	7.000	6.800	6.800	6.635	10,500
2023-05-05	6.820	7.300	6.810	7.000	6.831	7,000
2023-05-04	7.000	7.440	7.000	7.300	7.123	354,500
2023-05-03	7.010	7.010	6.800	6.990	6.821	21,000
2023-05-02	6.980	7.100	6.660	7.000	6.831	74,500
2023-04-28	6.740	7.150	5.690	6.660	6.499	18,000
2023-04-27	6.600	6.700	6.000	6.690	6.528	42,500
2023-04-26	6.500	6.500	6.500	6.500	6.343	500
2023-04-20	6.500	6.500	6.500	6.500	6.343	2,500
2023-04-19	6.500	6.500	6.500	6.500	6.343	1,500
2023-04-18	6.510	6.510	6.510	6.510	6.352	2,000
2023-04-13	6.790	6.790	6.790	6.790	6.626	500
2023-04-12	6.580	6.580	6.500	6.540	6.382	1,500
2023-04-11	6.650	6.650	6.300	6.500	6.343	6,000
2023-04-10	6.600	7.090	6.600	6.600	6.440	1,500
2023-04-06	6.700	7.090	6.700	7.090	6.918	1,000
2023-04-05	6.900	6.900	6.900	6.900	6.733	5,000
2023-04-04	6.650	6.940	6.650	6.940	6.772	2,000
2023-04-03	6.700	6.700	6.650	6.650	6.489	3,000
2023-03-31	6.940	6.940	6.940	6.940	6.772	500
2023-03-30	6.600	6.900	6.600	6.750	6.587	16,500
2023-03-29	6.510	7.000	6.510	6.840	6.675	2,500
2023-03-28	7.600	7.600	6.800	7.050	6.879	95,000
2023-03-24	6.610	6.700	6.610	6.700	6.538	3,500
2023-03-22	6.600	6.600	6.500	6.600	6.440	52,000
2023-03-21	6.310	7.000	6.310	6.890	6.723	28,500
2023-03-17	6.950	7.100	6.950	7.030	6.860	2,500
2023-03-16	6.710	7.050	6.710	6.890	6.723	27,000
2023-03-15	6.940	7.200	6.800	7.050	6.879	109,500
2023-03-14	7.110	7.300	6.700	6.780	6.616	182,500
2023-03-13	6.250	7.100	6.250	7.040	6.870	158,000
2023-03-10	6.000	6.380	5.990	6.140	5.991	31,500
2023-03-08	5.990	5.990	5.990	5.990	5.845	2,000

← NewerPage 14 of 20 · 1,179 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.