Kohinoor Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-06 | 5.010 | 5.140 | 4.910 | 5.140 | 5.016 | 4,500 |
| 2022-06-03 | 5.350 | 5.350 | 5.050 | 5.190 | 5.064 | 4,000 |
| 2022-06-02 | 5.250 | 5.350 | 5.200 | 5.350 | 5.221 | 2,000 |
| 2022-06-01 | 5.690 | 5.690 | 5.300 | 5.300 | 5.172 | 2,000 |
| 2022-05-31 | 5.310 | 5.400 | 5.310 | 5.390 | 5.260 | 19,000 |
| 2022-05-30 | 5.500 | 5.500 | 5.500 | 5.500 | 5.367 | 2,000 |
| 2022-05-27 | 5.600 | 5.600 | 5.290 | 5.600 | 5.465 | 1,500 |
| 2022-05-26 | 5.180 | 5.290 | 5.100 | 5.290 | 5.162 | 3,500 |
| 2022-05-25 | 5.170 | 5.190 | 5.090 | 5.100 | 4.977 | 76,500 |
| 2022-05-24 | 5.200 | 5.200 | 5.000 | 5.010 | 4.889 | 22,000 |
| 2022-05-23 | 5.000 | 5.000 | 5.000 | 5.000 | 4.879 | 500 |
| 2022-05-20 | 5.000 | 5.200 | 5.000 | 5.030 | 4.908 | 12,500 |
| 2022-05-19 | 5.000 | 5.230 | 5.000 | 5.020 | 4.899 | 7,500 |
| 2022-05-18 | 5.000 | 5.180 | 5.000 | 5.180 | 5.055 | 2,500 |
| 2022-05-17 | 4.900 | 5.190 | 4.900 | 5.000 | 4.879 | 17,500 |
| 2022-05-16 | 5.000 | 5.000 | 4.750 | 4.880 | 4.762 | 5,000 |
| 2022-05-13 | 5.250 | 5.250 | 5.250 | 5.250 | 5.123 | 1,000 |
| 2022-05-12 | 5.000 | 5.000 | 5.000 | 5.000 | 4.879 | 1,000 |
| 2022-05-11 | 5.300 | 5.300 | 5.000 | 5.020 | 4.899 | 23,000 |
| 2022-05-10 | 5.300 | 5.300 | 5.300 | 5.300 | 5.172 | 500 |
| 2022-05-09 | 5.250 | 5.650 | 5.020 | 5.260 | 5.133 | 5,000 |
| 2022-05-06 | 5.600 | 5.800 | 5.600 | 5.700 | 5.562 | 8,500 |
| 2022-04-28 | 5.700 | 5.700 | 5.700 | 5.700 | 5.562 | 500 |
| 2022-04-27 | 5.600 | 5.600 | 5.600 | 5.600 | 5.465 | 1,000 |
| 2022-04-26 | 5.710 | 5.750 | 5.600 | 5.680 | 5.543 | 3,000 |
| 2022-04-25 | 5.800 | 6.150 | 5.620 | 5.800 | 5.660 | 56,000 |
| 2022-04-22 | 5.600 | 5.600 | 5.500 | 5.500 | 5.367 | 2,500 |
| 2022-04-21 | 5.790 | 5.790 | 5.600 | 5.600 | 5.465 | 1,000 |
| 2022-04-20 | 5.630 | 5.770 | 5.520 | 5.770 | 5.630 | 9,000 |
| 2022-04-19 | 5.940 | 5.940 | 5.940 | 5.940 | 5.796 | 500 |
| 2022-04-18 | 5.800 | 5.950 | 5.700 | 5.950 | 5.806 | 25,500 |
| 2022-04-15 | 5.990 | 5.990 | 5.990 | 5.990 | 5.845 | 500 |
| 2022-04-14 | 5.950 | 5.950 | 5.950 | 5.950 | 5.806 | 500 |
| 2022-04-13 | 5.830 | 5.970 | 5.720 | 5.800 | 5.660 | 22,500 |
| 2022-04-12 | 6.000 | 6.000 | 5.730 | 5.880 | 5.738 | 6,500 |
| 2022-04-11 | 6.000 | 6.250 | 5.820 | 6.010 | 5.865 | 20,500 |
| 2022-04-08 | 5.950 | 5.950 | 5.750 | 5.750 | 5.611 | 1,500 |
| 2022-04-07 | 5.800 | 5.950 | 5.800 | 5.800 | 5.660 | 2,500 |
| 2022-04-06 | 5.940 | 5.950 | 5.610 | 5.950 | 5.806 | 1,500 |
| 2022-04-05 | 5.610 | 5.800 | 5.610 | 5.610 | 5.474 | 2,500 |
| 2022-04-04 | 5.700 | 5.800 | 5.520 | 5.800 | 5.660 | 2,500 |
| 2022-04-01 | 6.300 | 6.350 | 5.510 | 6.050 | 5.904 | 49,000 |
| 2022-03-31 | 5.500 | 6.340 | 5.420 | 6.110 | 5.962 | 163,000 |
| 2022-03-30 | 5.600 | 5.650 | 5.160 | 5.420 | 5.289 | 11,500 |
| 2022-03-29 | 5.440 | 5.500 | 5.360 | 5.500 | 5.367 | 9,500 |
| 2022-03-28 | 5.100 | 5.500 | 5.010 | 5.110 | 4.986 | 15,500 |
| 2022-03-25 | 5.030 | 5.500 | 5.000 | 5.500 | 5.367 | 11,500 |
| 2022-03-24 | 5.120 | 5.470 | 5.100 | 5.470 | 5.338 | 5,500 |
| 2022-03-22 | 5.240 | 5.240 | 5.240 | 5.240 | 5.113 | 1,000 |
| 2022-03-21 | 5.000 | 6.200 | 5.000 | 5.720 | 5.582 | 56,500 |
| 2022-03-18 | 5.010 | 5.320 | 5.010 | 5.320 | 5.191 | 1,500 |
| 2022-03-17 | 5.390 | 5.390 | 5.200 | 5.380 | 5.250 | 2,500 |
| 2022-03-16 | 5.200 | 5.390 | 5.100 | 5.350 | 5.221 | 5,500 |
| 2022-03-15 | 5.200 | 5.200 | 5.000 | 5.020 | 4.899 | 36,500 |
| 2022-03-14 | 5.210 | 5.210 | 5.200 | 5.200 | 5.074 | 2,000 |
| 2022-03-11 | 5.380 | 5.490 | 5.380 | 5.480 | 5.347 | 2,500 |
| 2022-03-10 | 5.380 | 5.380 | 5.300 | 5.340 | 5.211 | 2,500 |
| 2022-03-09 | 5.110 | 5.380 | 5.100 | 5.160 | 5.035 | 35,000 |
| 2022-03-08 | 5.390 | 5.400 | 5.250 | 5.400 | 5.269 | 42,500 |
| 2022-03-07 | 5.500 | 5.650 | 4.930 | 5.400 | 5.269 | 57,500 |
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.