Kohinoor Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-04 | 5.750 | 5.900 | 5.750 | 5.900 | 5.757 | 1,000 |
| 2022-03-03 | 5.990 | 5.990 | 5.600 | 5.660 | 5.523 | 48,500 |
| 2022-03-02 | 5.800 | 5.950 | 5.800 | 5.900 | 5.757 | 18,000 |
| 2022-03-01 | 5.900 | 6.100 | 5.850 | 6.030 | 5.884 | 82,000 |
| 2022-02-28 | 5.790 | 5.990 | 5.790 | 5.940 | 5.796 | 6,000 |
| 2022-02-25 | 5.500 | 5.780 | 5.500 | 5.690 | 5.552 | 3,000 |
| 2022-02-24 | 5.500 | 5.610 | 5.400 | 5.500 | 5.367 | 57,500 |
| 2022-02-23 | 5.990 | 5.990 | 5.550 | 5.800 | 5.660 | 16,500 |
| 2022-02-22 | 5.500 | 5.900 | 5.500 | 5.780 | 5.640 | 7,500 |
| 2022-02-21 | 5.980 | 6.190 | 5.500 | 5.990 | 5.845 | 16,500 |
| 2022-02-18 | 5.900 | 5.980 | 5.900 | 5.980 | 5.835 | 4,000 |
| 2022-02-17 | 5.900 | 5.900 | 5.900 | 5.900 | 5.757 | 500 |
| 2022-02-16 | 5.850 | 5.990 | 5.850 | 5.990 | 5.845 | 1,500 |
| 2022-02-15 | 5.940 | 5.940 | 5.940 | 5.940 | 5.796 | 52,500 |
| 2022-02-14 | 5.900 | 5.950 | 5.800 | 5.950 | 5.806 | 5,500 |
| 2022-02-11 | 6.050 | 6.050 | 6.000 | 6.040 | 5.894 | 7,000 |
| 2022-02-10 | 5.760 | 5.990 | 5.760 | 5.990 | 5.845 | 7,000 |
| 2022-02-09 | 5.800 | 5.990 | 5.800 | 5.980 | 5.835 | 9,500 |
| 2022-02-08 | 5.780 | 5.990 | 5.780 | 5.980 | 5.835 | 58,000 |
| 2022-02-07 | 6.000 | 6.000 | 6.000 | 6.000 | 5.855 | 5,500 |
| 2022-02-04 | 6.140 | 6.140 | 5.760 | 5.930 | 5.787 | 11,000 |
| 2022-02-03 | 6.170 | 6.180 | 6.000 | 6.000 | 5.855 | 30,000 |
| 2022-02-02 | 5.900 | 6.120 | 5.900 | 6.120 | 5.972 | 26,500 |
| 2022-02-01 | 6.050 | 6.150 | 6.000 | 6.100 | 5.952 | 6,500 |
| 2022-01-31 | 6.000 | 6.130 | 5.960 | 6.060 | 5.913 | 2,500 |
| 2022-01-28 | 6.160 | 6.160 | 5.910 | 5.910 | 5.767 | 2,500 |
| 2022-01-27 | 5.900 | 6.180 | 5.750 | 6.000 | 5.855 | 5,000 |
| 2022-01-26 | 5.900 | 6.090 | 5.900 | 6.090 | 5.943 | 1,000 |
| 2022-01-25 | 5.900 | 6.090 | 5.900 | 6.090 | 5.943 | 1,000 |
| 2022-01-24 | 5.900 | 6.000 | 5.800 | 5.910 | 5.767 | 5,000 |
| 2022-01-21 | 5.910 | 5.990 | 5.910 | 5.990 | 5.845 | 1,500 |
| 2022-01-20 | 5.600 | 6.000 | 5.600 | 5.900 | 5.757 | 9,500 |
| 2022-01-19 | 5.900 | 5.910 | 5.700 | 5.850 | 5.708 | 19,500 |
| 2022-01-18 | 6.190 | 6.190 | 6.000 | 6.000 | 5.855 | 5,500 |
| 2022-01-17 | 6.200 | 6.200 | 5.860 | 6.200 | 6.050 | 121,000 |
| 2022-01-14 | 6.300 | 6.550 | 6.210 | 6.400 | 6.245 | 4,500 |
| 2022-01-13 | 6.230 | 6.450 | 6.220 | 6.450 | 6.294 | 3,000 |
| 2022-01-12 | 6.510 | 6.600 | 6.300 | 6.300 | 6.148 | 38,000 |
| 2022-01-11 | 6.110 | 6.700 | 6.090 | 6.460 | 6.304 | 151,500 |
| 2022-01-10 | 6.000 | 6.100 | 6.000 | 6.090 | 5.943 | 12,000 |
| 2022-01-07 | 6.010 | 6.290 | 6.000 | 6.050 | 5.904 | 7,000 |
| 2022-01-06 | 5.900 | 6.090 | 5.850 | 5.970 | 5.826 | 30,000 |
| 2022-01-05 | 6.130 | 6.140 | 5.800 | 5.850 | 5.708 | 59,500 |
| 2022-01-04 | 6.050 | 6.150 | 6.000 | 6.030 | 5.884 | 112,000 |
| 2022-01-03 | 6.100 | 6.100 | 6.100 | 6.100 | 5.952 | 500 |
| 2021-12-31 | 6.000 | 6.130 | 5.990 | 5.990 | 5.845 | 16,000 |
| 2021-12-30 | 5.800 | 6.090 | 5.650 | 6.090 | 5.943 | 5,000 |
| 2021-12-28 | 5.900 | 6.000 | 5.350 | 6.000 | 5.855 | 4,500 |
| 2021-12-27 | 6.100 | 6.100 | 6.090 | 6.100 | 5.952 | 2,500 |
| 2021-12-24 | 6.100 | 6.100 | 6.100 | 6.100 | 5.952 | 500 |
| 2021-12-23 | 5.900 | 6.100 | 5.900 | 6.100 | 5.952 | 14,000 |
| 2021-12-22 | 5.900 | 5.980 | 5.750 | 5.890 | 5.748 | 25,000 |
| 2021-12-21 | 6.040 | 6.230 | 5.900 | 5.900 | 5.757 | 34,500 |
| 2021-12-20 | 6.000 | 6.030 | 5.800 | 6.000 | 5.855 | 7,500 |
| 2021-12-17 | 5.620 | 5.970 | 5.620 | 5.880 | 5.738 | 2,000 |
| 2021-12-16 | 5.600 | 5.950 | 5.600 | 5.640 | 5.504 | 66,000 |
| 2021-12-15 | 5.940 | 5.950 | 5.550 | 5.810 | 5.669 | 34,500 |
| 2021-12-14 | 5.700 | 5.700 | 5.500 | 5.700 | 5.562 | 3,000 |
| 2021-12-13 | 5.500 | 5.500 | 5.360 | 5.410 | 5.279 | 22,500 |
| 2021-12-09 | 5.700 | 5.700 | 5.700 | 5.700 | 5.562 | 6,000 |
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.