Kohinoor Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	40.500	40.990	38.900	40.010	40.010	78,349
2026-07-23	40.500	41.690	40.000	40.370	40.370	80,722
2026-07-22	41.510	41.970	40.710	40.970	40.970	181,336
2026-07-21	42.310	42.800	41.820	41.980	41.980	98,944
2026-07-20	42.560	42.800	41.000	41.800	41.800	148,794
2026-07-17	43.500	47.330	40.900	42.560	42.560	451,149
2026-07-16	43.000	44.000	40.050	43.030	43.030	114,586
2026-07-15	42.970	44.190	42.600	42.840	42.840	132,091
2026-07-14	45.500	45.500	41.900	42.320	42.320	336,890
2026-07-13	45.300	46.890	44.920	45.440	45.440	183,061
2026-07-10	47.300	47.300	45.520	46.350	46.350	144,060
2026-07-09	46.640	47.150	45.020	46.750	46.750	140,425
2026-07-08	47.510	47.840	46.000	46.640	46.640	303,622
2026-07-07	48.800	48.800	47.900	48.000	48.000	195,664
2026-07-06	48.310	49.500	48.120	48.590	48.590	146,924
2026-07-03	49.040	49.040	47.110	48.290	48.290	107,702
2026-07-02	49.900	49.900	48.570	49.030	49.030	243,982
2026-07-01	50.990	50.990	49.550	49.850	49.850	376,843
2026-06-30	49.220	51.000	49.220	50.650	50.650	472,411
2026-06-29	48.130	50.980	48.040	49.020	49.020	508,934
2026-06-24	48.020	48.600	47.500	48.040	48.040	195,279
2026-06-23	48.640	48.640	47.400	47.770	47.770	357,430
2026-06-22	51.540	51.560	48.140	48.660	48.660	690,455
2026-06-19	52.700	54.060	50.500	51.540	51.540	3,112,559
2026-06-18	46.230	50.850	41.660	50.220	50.220	2,674,013
2026-06-17	46.780	46.780	46.070	46.230	46.230	221,812
2026-06-16	47.300	47.780	46.700	46.790	46.790	254,139
2026-06-15	46.320	48.100	46.320	47.100	47.100	316,204
2026-06-12	46.640	47.000	46.000	46.150	46.150	178,318
2026-06-11	44.110	46.080	44.110	45.850	45.850	197,602
2026-06-10	46.390	46.990	46.000	46.100	46.100	125,069
2026-06-09	46.000	46.800	46.000	46.390	46.390	182,610
2026-06-08	46.500	46.500	42.100	45.570	45.570	218,365
2026-06-05	46.760	47.390	46.600	46.720	46.720	215,076
2026-06-04	46.600	47.750	46.300	46.760	46.760	338,917
2026-06-03	46.510	47.300	46.270	46.460	46.460	157,788
2026-06-02	47.050	47.400	46.050	46.860	46.860	161,619
2026-06-01	47.460	48.990	47.010	47.140	47.140	411,680
2026-05-29	47.250	47.990	46.900	47.460	47.460	332,663
2026-05-25	47.200	48.500	47.200	47.650	47.650	354,225
2026-05-22	49.000	49.000	46.400	46.970	46.970	337,273
2026-05-21	46.790	49.990	46.410	48.760	48.760	754,872
2026-05-20	46.800	46.850	45.010	46.110	46.110	610,643
2026-05-19	48.250	48.800	46.500	46.900	46.900	439,716
2026-05-18	51.010	51.010	46.110	47.540	47.540	472,173
2026-05-15	50.520	52.480	50.000	50.840	50.840	738,535
2026-05-14	51.750	52.880	50.900	51.170	51.170	745,296
2026-05-13	53.300	53.890	51.050	51.540	51.540	986,478
2026-05-12	50.560	54.630	50.500	52.770	52.770	3,353,926
2026-05-11	49.890	52.880	49.300	50.560	50.560	1,775,224
2026-05-08	49.500	51.990	48.520	50.110	50.110	1,606,712
2026-05-07	47.250	50.800	47.020	49.450	49.450	1,479,955
2026-05-06	46.020	48.040	45.500	46.930	46.930	756,485
2026-05-05	47.200	47.200	45.500	46.070	46.070	416,738
2026-05-04	49.500	50.460	46.520	47.590	47.590	756,566
2026-04-30	47.490	49.500	44.010	48.400	48.400	1,642,993
2026-04-29	50.160	50.780	47.400	47.780	47.780	695,026
2026-04-28	51.400	53.000	49.000	50.160	50.160	1,221,437
2026-04-27	50.400	52.600	47.010	50.660	50.660	1,933,605
2026-04-24	56.890	59.660	49.820	50.520	50.520	6,847,229

← NewerPage 2 of 20 · 1,174 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.