Kohinoor Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 4.700 | 4.700 | 4.700 | 4.700 | 4.586 | 1,000 |
| 2022-09-06 | 4.750 | 4.790 | 4.750 | 4.790 | 4.674 | 3,500 |
| 2022-09-05 | 4.550 | 4.900 | 4.550 | 4.750 | 4.635 | 10,000 |
| 2022-09-02 | 5.000 | 5.000 | 5.000 | 5.000 | 4.879 | 1,000 |
| 2022-09-01 | 5.140 | 5.140 | 5.140 | 5.140 | 5.016 | 500 |
| 2022-08-31 | 4.310 | 5.050 | 4.310 | 5.050 | 4.928 | 3,500 |
| 2022-08-30 | 4.860 | 4.900 | 4.850 | 4.900 | 4.781 | 2,500 |
| 2022-08-29 | 4.880 | 4.880 | 4.880 | 4.880 | 4.762 | 1,500 |
| 2022-08-26 | 5.000 | 5.000 | 5.000 | 5.000 | 4.879 | 500 |
| 2022-08-25 | 5.000 | 5.000 | 5.000 | 5.000 | 4.879 | 500 |
| 2022-08-24 | 5.010 | 5.010 | 4.870 | 4.880 | 4.762 | 27,000 |
| 2022-08-23 | 5.100 | 5.200 | 4.960 | 5.010 | 4.889 | 36,500 |
| 2022-08-22 | 5.100 | 5.100 | 5.100 | 5.100 | 4.977 | 500 |
| 2022-08-19 | 5.100 | 5.250 | 5.100 | 5.100 | 4.977 | 3,000 |
| 2022-08-18 | 5.150 | 5.350 | 5.120 | 5.160 | 5.035 | 37,500 |
| 2022-08-17 | 5.250 | 5.250 | 5.150 | 5.160 | 5.035 | 13,500 |
| 2022-08-16 | 5.200 | 5.280 | 5.100 | 5.120 | 4.996 | 65,500 |
| 2022-08-15 | 5.000 | 5.200 | 5.000 | 5.200 | 5.074 | 6,500 |
| 2022-08-12 | 5.080 | 5.190 | 5.080 | 5.100 | 4.977 | 24,000 |
| 2022-08-11 | 5.000 | 5.080 | 4.900 | 4.970 | 4.850 | 9,000 |
| 2022-08-10 | 4.560 | 5.000 | 4.560 | 5.000 | 4.879 | 9,000 |
| 2022-08-05 | 4.750 | 5.000 | 4.700 | 5.000 | 4.879 | 14,500 |
| 2022-08-04 | 4.690 | 4.780 | 4.690 | 4.780 | 4.664 | 13,000 |
| 2022-08-03 | 4.700 | 4.770 | 4.600 | 4.650 | 4.538 | 27,500 |
| 2022-08-02 | 4.100 | 4.480 | 4.100 | 4.480 | 4.372 | 5,500 |
| 2022-08-01 | 3.760 | 4.500 | 3.760 | 4.500 | 4.391 | 1,500 |
| 2022-07-29 | 4.600 | 4.600 | 4.600 | 4.600 | 4.489 | 500 |
| 2022-07-28 | 4.600 | 4.600 | 4.600 | 4.600 | 4.489 | 500 |
| 2022-07-27 | 4.600 | 4.600 | 4.600 | 4.600 | 4.489 | 500 |
| 2022-07-26 | 4.550 | 4.600 | 4.550 | 4.600 | 4.489 | 8,000 |
| 2022-07-25 | 4.500 | 4.900 | 4.500 | 4.600 | 4.489 | 16,000 |
| 2022-07-22 | 4.900 | 4.900 | 4.450 | 4.900 | 4.781 | 1,000 |
| 2022-07-21 | 4.450 | 4.450 | 4.450 | 4.450 | 4.342 | 7,500 |
| 2022-07-20 | 4.500 | 4.500 | 4.400 | 4.450 | 4.342 | 1,500 |
| 2022-07-19 | 4.840 | 4.840 | 4.400 | 4.430 | 4.323 | 18,500 |
| 2022-07-18 | 4.640 | 4.700 | 4.600 | 4.600 | 4.489 | 22,500 |
| 2022-07-15 | 4.700 | 4.970 | 4.620 | 4.920 | 4.801 | 45,500 |
| 2022-07-14 | 4.700 | 4.890 | 4.600 | 4.600 | 4.489 | 3,000 |
| 2022-07-13 | 4.660 | 4.780 | 4.420 | 4.680 | 4.567 | 105,000 |
| 2022-07-07 | 4.990 | 4.990 | 4.990 | 4.990 | 4.869 | 1,000 |
| 2022-07-06 | 4.900 | 5.000 | 4.900 | 5.000 | 4.879 | 16,000 |
| 2022-07-05 | 4.900 | 5.000 | 4.500 | 4.640 | 4.528 | 7,500 |
| 2022-07-04 | 5.100 | 5.100 | 4.910 | 4.960 | 4.840 | 3,000 |
| 2022-07-01 | 4.910 | 4.910 | 4.910 | 4.910 | 4.791 | 500 |
| 2022-06-30 | 4.950 | 5.090 | 4.900 | 4.910 | 4.791 | 5,500 |
| 2022-06-29 | 5.000 | 5.010 | 4.500 | 4.730 | 4.616 | 107,000 |
| 2022-06-28 | 5.150 | 5.180 | 5.060 | 5.100 | 4.977 | 14,500 |
| 2022-06-27 | 5.380 | 5.380 | 5.000 | 5.070 | 4.947 | 6,500 |
| 2022-06-24 | 5.600 | 5.600 | 5.200 | 5.270 | 5.143 | 27,500 |
| 2022-06-23 | 5.540 | 5.540 | 5.400 | 5.400 | 5.269 | 1,000 |
| 2022-06-22 | 5.310 | 5.470 | 5.300 | 5.470 | 5.338 | 6,000 |
| 2022-06-21 | 5.580 | 5.580 | 5.290 | 5.490 | 5.357 | 5,000 |
| 2022-06-20 | 6.200 | 6.200 | 5.350 | 5.430 | 5.299 | 16,500 |
| 2022-06-17 | 5.600 | 6.100 | 5.190 | 6.100 | 5.952 | 2,000 |
| 2022-06-16 | 5.100 | 5.190 | 5.100 | 5.190 | 5.064 | 1,500 |
| 2022-06-15 | 5.370 | 5.370 | 5.200 | 5.250 | 5.123 | 2,000 |
| 2022-06-14 | 5.350 | 5.350 | 5.350 | 5.350 | 5.221 | 500 |
| 2022-06-13 | 5.350 | 5.350 | 5.350 | 5.350 | 5.221 | 500 |
| 2022-06-10 | 5.190 | 5.190 | 5.190 | 5.190 | 5.064 | 1,000 |
| 2022-06-08 | 5.100 | 5.150 | 5.100 | 5.150 | 5.025 | 1,000 |
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.