Kohinoor Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-06 | 5.950 | 5.950 | 5.950 | 5.950 | 5.806 | 500 |
| 2023-03-03 | 5.790 | 5.900 | 5.790 | 5.900 | 5.757 | 2,500 |
| 2023-03-02 | 5.600 | 5.790 | 5.600 | 5.630 | 5.494 | 6,000 |
| 2023-03-01 | 5.600 | 5.900 | 5.600 | 5.790 | 5.650 | 8,000 |
| 2023-02-28 | 5.900 | 6.000 | 5.900 | 5.900 | 5.757 | 9,000 |
| 2023-02-27 | 5.300 | 6.050 | 5.300 | 5.950 | 5.806 | 179,500 |
| 2023-02-24 | 5.520 | 5.580 | 4.800 | 5.520 | 5.386 | 28,000 |
| 2023-02-23 | 5.600 | 5.790 | 5.600 | 5.790 | 5.650 | 6,000 |
| 2023-02-22 | 5.790 | 6.240 | 5.500 | 5.750 | 5.611 | 609,000 |
| 2023-02-21 | 5.690 | 5.690 | 5.690 | 5.690 | 5.552 | 500 |
| 2023-02-17 | 5.560 | 5.690 | 5.560 | 5.690 | 5.552 | 1,000 |
| 2023-02-16 | 5.600 | 5.600 | 5.500 | 5.600 | 5.465 | 10,500 |
| 2023-02-15 | 5.600 | 5.750 | 5.600 | 5.750 | 5.611 | 1,500 |
| 2023-02-14 | 5.950 | 5.950 | 5.650 | 5.650 | 5.513 | 4,000 |
| 2023-02-13 | 5.780 | 5.780 | 5.620 | 5.620 | 5.484 | 1,500 |
| 2023-02-10 | 5.790 | 6.100 | 5.790 | 6.100 | 5.952 | 2,000 |
| 2023-02-09 | 5.500 | 6.150 | 5.500 | 6.000 | 5.855 | 110,500 |
| 2023-02-08 | 5.690 | 5.690 | 5.690 | 5.690 | 5.552 | 1,000 |
| 2023-02-07 | 5.550 | 5.690 | 5.550 | 5.690 | 5.552 | 1,000 |
| 2023-02-06 | 5.500 | 5.600 | 5.500 | 5.600 | 5.465 | 8,500 |
| 2023-02-03 | 5.520 | 5.750 | 5.510 | 5.750 | 5.611 | 25,500 |
| 2023-02-02 | 5.550 | 5.550 | 5.550 | 5.550 | 5.416 | 500 |
| 2023-02-01 | 5.750 | 5.750 | 5.510 | 5.550 | 5.416 | 33,500 |
| 2023-01-31 | 5.650 | 5.740 | 5.650 | 5.740 | 5.601 | 12,500 |
| 2023-01-30 | 5.700 | 5.800 | 5.510 | 5.690 | 5.552 | 8,000 |
| 2023-01-27 | 5.510 | 5.640 | 5.510 | 5.640 | 5.504 | 1,500 |
| 2023-01-26 | 5.590 | 5.790 | 5.590 | 5.790 | 5.650 | 7,500 |
| 2023-01-25 | 5.530 | 5.800 | 5.450 | 5.670 | 5.533 | 23,500 |
| 2023-01-24 | 5.550 | 5.850 | 5.550 | 5.850 | 5.708 | 20,000 |
| 2023-01-23 | 5.750 | 5.980 | 5.400 | 5.780 | 5.640 | 11,500 |
| 2023-01-20 | 5.260 | 5.690 | 5.250 | 5.600 | 5.465 | 15,000 |
| 2023-01-19 | 5.260 | 5.700 | 5.000 | 5.300 | 5.172 | 441,000 |
| 2023-01-18 | 4.650 | 5.450 | 4.650 | 5.370 | 5.240 | 215,000 |
| 2023-01-17 | 5.300 | 5.300 | 5.200 | 5.250 | 5.123 | 85,000 |
| 2023-01-16 | 5.410 | 5.410 | 5.410 | 5.410 | 5.279 | 500 |
| 2023-01-11 | 5.310 | 5.500 | 5.300 | 5.300 | 5.172 | 15,000 |
| 2023-01-10 | 5.450 | 5.580 | 5.250 | 5.320 | 5.191 | 16,000 |
| 2023-01-09 | 5.230 | 5.450 | 5.230 | 5.450 | 5.318 | 1,000 |
| 2023-01-06 | 5.400 | 5.550 | 5.400 | 5.550 | 5.416 | 36,000 |
| 2023-01-05 | 5.200 | 5.440 | 5.200 | 5.430 | 5.299 | 34,000 |
| 2023-01-04 | 5.200 | 5.390 | 5.200 | 5.310 | 5.182 | 6,000 |
| 2023-01-03 | 5.490 | 5.500 | 5.200 | 5.200 | 5.074 | 9,000 |
| 2023-01-02 | 5.200 | 5.590 | 5.200 | 5.380 | 5.250 | 66,500 |
| 2022-12-30 | 5.400 | 5.400 | 5.300 | 5.310 | 5.182 | 30,500 |
| 2022-12-29 | 5.490 | 5.600 | 5.300 | 5.510 | 5.377 | 63,500 |
| 2022-12-28 | 5.490 | 5.500 | 5.300 | 5.400 | 5.269 | 54,500 |
| 2022-12-27 | 5.200 | 5.350 | 5.200 | 5.350 | 5.221 | 5,500 |
| 2022-12-26 | 5.450 | 5.450 | 5.300 | 5.400 | 5.269 | 5,500 |
| 2022-12-23 | 5.200 | 5.430 | 5.200 | 5.410 | 5.279 | 14,000 |
| 2022-12-22 | 5.290 | 5.500 | 5.290 | 5.350 | 5.221 | 69,000 |
| 2022-12-21 | 5.090 | 5.200 | 5.000 | 5.110 | 4.986 | 110,500 |
| 2022-12-20 | 4.960 | 5.100 | 4.800 | 4.890 | 4.772 | 763,000 |
| 2022-12-19 | 4.810 | 5.290 | 4.800 | 5.150 | 5.025 | 135,000 |
| 2022-12-16 | 5.000 | 5.490 | 4.800 | 4.910 | 4.791 | 14,500 |
| 2022-12-15 | 5.010 | 5.010 | 4.860 | 4.950 | 4.830 | 21,000 |
| 2022-12-14 | 5.200 | 5.200 | 5.100 | 5.110 | 4.986 | 11,500 |
| 2022-12-13 | 5.490 | 5.490 | 5.090 | 5.190 | 5.064 | 9,000 |
| 2022-12-12 | 5.670 | 5.670 | 5.350 | 5.390 | 5.260 | 33,000 |
| 2022-12-09 | 6.000 | 6.850 | 5.500 | 5.770 | 5.630 | 348,000 |
| 2022-12-08 | 5.000 | 6.090 | 5.000 | 6.000 | 5.855 | 526,500 |
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.