Kohinoor Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	5.000	5.100	5.000	5.100	4.977	8,000
2022-12-05	4.900	5.000	4.900	5.000	4.879	1,500
2022-12-02	5.000	5.000	4.700	4.900	4.781	15,000
2022-12-01	4.890	5.150	4.890	5.030	4.908	23,500
2022-11-30	4.760	4.880	4.760	4.780	4.664	3,000
2022-11-29	4.800	4.950	4.800	4.950	4.830	11,000
2022-11-28	5.300	5.300	4.810	4.950	4.830	23,500
2022-11-25	5.360	5.600	5.180	5.200	5.074	144,500
2022-11-24	5.250	5.400	5.000	5.280	5.152	79,500
2022-11-23	5.160	5.230	5.010	5.200	5.074	9,500
2022-11-22	4.950	5.200	4.700	5.160	5.035	361,000
2022-11-21	4.600	4.890	4.600	4.700	4.586	74,000
2022-11-18	5.000	5.000	4.600	4.700	4.586	29,000
2022-11-17	4.650	4.900	4.610	4.740	4.625	29,500
2022-11-16	4.930	4.930	4.930	4.930	4.811	500
2022-11-15	4.650	4.930	4.520	4.930	4.811	7,000
2022-11-14	4.650	4.900	4.650	4.870	4.752	1,500
2022-11-10	4.900	4.950	4.850	4.950	4.830	9,500
2022-11-08	4.830	4.830	4.630	4.830	4.713	1,500
2022-11-07	4.890	4.890	4.800	4.810	4.694	3,000
2022-11-04	4.600	4.850	4.540	4.800	4.684	6,500
2022-11-03	4.880	4.880	4.570	4.880	4.762	1,000
2022-11-02	4.500	4.750	4.490	4.570	4.459	5,500
2022-11-01	4.560	4.760	4.500	4.740	4.625	12,500
2022-10-31	4.500	4.740	4.500	4.510	4.401	11,500
2022-10-28	4.520	4.770	4.500	4.750	4.635	30,500
2022-10-27	4.760	4.760	4.760	4.760	4.645	500
2022-10-26	4.760	4.760	4.500	4.500	4.391	58,500
2022-10-25	4.750	4.910	4.710	4.870	4.752	4,500
2022-10-24	4.910	4.950	4.660	4.700	4.586	13,000
2022-10-21	4.750	4.980	4.750	4.770	4.655	26,500
2022-10-20	4.790	4.800	4.530	4.800	4.684	7,500
2022-10-19	4.760	4.760	4.650	4.740	4.625	8,500
2022-10-18	4.730	4.780	4.500	4.540	4.430	35,500
2022-10-17	5.500	5.500	4.500	4.590	4.479	109,500
2022-10-14	5.350	6.000	4.710	5.350	5.221	30,500
2022-10-12	5.050	5.050	4.730	5.000	4.879	30,000
2022-10-11	5.100	5.100	4.820	4.890	4.772	30,000
2022-10-10	5.500	6.410	5.500	5.500	5.367	64,000
2022-10-07	4.680	5.800	4.680	5.450	5.318	253,000
2022-10-06	4.510	4.800	4.510	4.800	4.684	1,500
2022-10-05	4.550	4.900	4.550	4.850	4.733	42,000
2022-10-04	4.900	4.900	4.630	4.660	4.547	10,000
2022-10-03	4.580	4.890	4.580	4.890	4.772	5,500
2022-09-30	4.900	4.900	4.900	4.900	4.781	500
2022-09-29	4.610	4.740	4.600	4.650	4.538	1,500
2022-09-27	4.900	4.950	4.750	4.850	4.733	4,000
2022-09-26	4.980	4.980	4.670	4.900	4.781	3,000
2022-09-23	4.610	4.610	4.610	4.610	4.498	1,000
2022-09-22	4.850	4.850	4.850	4.850	4.733	500
2022-09-21	4.890	4.890	4.890	4.890	4.772	1,000
2022-09-20	4.490	4.490	4.490	4.490	4.381	500
2022-09-19	4.750	4.750	4.400	4.490	4.381	8,000
2022-09-16	4.700	4.800	4.520	4.700	4.586	4,500
2022-09-15	4.800	4.800	4.650	4.660	4.547	6,500
2022-09-14	4.800	5.000	4.780	5.000	4.879	2,000
2022-09-13	4.990	4.990	4.960	4.980	4.860	2,500
2022-09-12	5.150	5.150	4.600	4.600	4.489	3,500
2022-09-09	4.700	4.890	4.660	4.850	4.733	3,500
2022-09-08	4.760	4.760	4.760	4.760	4.645	1,000

← NewerPage 16 of 20 · 1,175 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.