Kohinoor Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-08 | 5.890 | 5.950 | 5.850 | 5.860 | 5.718 | 11,500 |
| 2021-12-07 | 5.950 | 5.950 | 5.830 | 5.900 | 5.757 | 13,500 |
| 2021-12-06 | 5.620 | 6.000 | 5.620 | 5.660 | 5.523 | 7,500 |
| 2021-12-03 | 5.750 | 6.000 | 5.510 | 5.620 | 5.484 | 5,000 |
| 2021-12-02 | 5.300 | 5.800 | 5.300 | 5.680 | 5.543 | 32,000 |
| 2021-12-01 | 6.000 | 6.200 | 6.000 | 6.010 | 5.865 | 32,000 |
| 2021-11-30 | 6.000 | 6.200 | 5.950 | 5.970 | 5.826 | 29,500 |
| 2021-11-29 | 5.050 | 6.050 | 5.050 | 5.980 | 5.835 | 60,000 |
| 2021-11-26 | 5.950 | 5.950 | 5.940 | 5.950 | 5.806 | 2,000 |
| 2021-11-25 | 5.900 | 5.900 | 5.600 | 5.840 | 5.699 | 8,000 |
| 2021-11-24 | 5.850 | 5.900 | 5.650 | 5.790 | 5.650 | 48,500 |
| 2021-11-23 | 5.990 | 5.990 | 5.800 | 5.840 | 5.699 | 8,000 |
| 2021-11-22 | 5.900 | 6.000 | 5.800 | 6.000 | 5.855 | 6,500 |
| 2021-11-19 | 6.140 | 6.140 | 5.900 | 5.900 | 5.757 | 9,500 |
| 2021-11-18 | 5.680 | 6.000 | 5.680 | 5.990 | 5.845 | 7,000 |
| 2021-11-17 | 6.000 | 6.000 | 5.950 | 6.000 | 5.855 | 39,000 |
| 2021-11-16 | 5.970 | 6.240 | 5.970 | 6.190 | 6.040 | 23,500 |
| 2021-11-15 | 6.180 | 6.180 | 5.880 | 5.970 | 5.826 | 5,000 |
| 2021-11-12 | 6.020 | 6.100 | 6.000 | 6.010 | 5.865 | 37,500 |
| 2021-11-11 | 6.740 | 6.740 | 6.000 | 6.020 | 5.874 | 125,000 |
| 2021-11-10 | 6.330 | 6.600 | 6.190 | 6.440 | 6.284 | 20,000 |
| 2021-11-09 | 6.740 | 6.740 | 6.300 | 6.330 | 6.177 | 13,500 |
| 2021-11-08 | 6.610 | 6.610 | 6.600 | 6.610 | 6.450 | 7,500 |
| 2021-11-05 | 6.870 | 6.870 | 6.600 | 6.750 | 6.587 | 4,000 |
| 2021-11-04 | 6.750 | 6.990 | 6.750 | 6.870 | 6.704 | 39,500 |
| 2021-11-03 | 6.500 | 6.750 | 6.500 | 6.650 | 6.489 | 19,500 |
| 2021-11-02 | 6.490 | 6.650 | 6.350 | 6.510 | 6.352 | 148,500 |
| 2021-11-01 | 6.200 | 6.670 | 6.200 | 6.440 | 6.284 | 57,000 |
| 2021-10-29 | 6.300 | 6.500 | 6.300 | 6.490 | 6.333 | 36,000 |
| 2021-10-28 | 6.690 | 6.690 | 6.300 | 6.600 | 6.440 | 4,500 |
| 2021-10-27 | 6.500 | 7.000 | 6.000 | 6.390 | 6.235 | 67,000 |
| 2021-10-26 | 6.400 | 6.800 | 6.390 | 6.800 | 6.635 | 67,500 |
| 2021-10-25 | 6.010 | 6.200 | 6.010 | 6.200 | 6.050 | 2,500 |
| 2021-10-22 | 6.350 | 6.350 | 6.000 | 6.290 | 6.138 | 27,000 |
| 2021-10-21 | 6.420 | 6.470 | 6.300 | 6.350 | 6.196 | 14,500 |
| 2021-10-20 | 6.460 | 6.480 | 6.400 | 6.470 | 6.313 | 9,000 |
| 2021-10-18 | 6.330 | 6.380 | 6.330 | 6.340 | 6.187 | 7,500 |
| 2021-10-15 | 6.300 | 6.400 | 6.000 | 6.330 | 6.177 | 31,000 |
| 2021-10-14 | 6.000 | 6.240 | 6.000 | 6.210 | 6.060 | 32,500 |
← NewerPage 20 of 20 · 1,179 trading days
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.