Kohinoor Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	49.500	55.350	48.610	55.350	55.350	8,886,782
2026-04-22	52.400	58.470	50.320	50.320	50.320	6,653,358
2026-04-21	57.660	58.650	55.910	55.910	55.910	5,949,765
2026-04-20	66.000	67.000	62.120	62.120	62.120	3,202,209
2026-04-17	72.000	73.000	68.570	69.020	69.020	9,077,176
2026-04-16	78.100	84.660	76.190	76.190	76.190	3,292,964
2026-04-15	88.010	89.970	84.660	84.660	84.660	2,770,551
2026-04-14	106.00	110.00	94.070	94.070	94.070	939,895
2026-04-13	95.400	104.52	95.400	104.52	104.52	1,495,065
2026-04-10	94.020	95.020	87.260	95.020	95.020	434,489
2026-04-09	80.100	86.380	77.000	86.380	86.380	827,849
2026-04-08	73.880	78.530	72.000	78.530	78.530	299,688
2026-04-07	73.520	79.000	68.110	71.390	71.390	386,075
2026-04-06	68.200	72.630	67.010	72.630	72.630	404,944
2026-04-03	59.000	68.700	59.000	66.030	66.030	47,743
2026-04-02	65.000	66.900	63.500	65.040	65.040	36,279
2026-04-01	65.900	72.440	65.900	68.030	68.030	259,186
2026-03-31	63.000	66.390	63.000	65.850	65.850	149,127
2026-03-30	71.380	75.000	62.980	63.040	63.040	696,257
2026-03-27	64.000	69.980	63.150	69.980	69.980	818,469
2026-03-26	62.490	64.500	61.500	63.620	63.620	116,337
2026-03-25	60.990	61.750	60.020	61.560	61.560	91,766
2026-03-24	59.200	63.000	59.150	60.020	60.020	76,374
2026-03-19	59.890	60.500	59.000	59.300	59.300	44,229
2026-03-18	62.270	62.270	59.700	59.810	59.810	56,970
2026-03-17	61.000	63.500	59.850	60.370	60.370	46,554
2026-03-16	60.500	61.500	59.650	60.040	60.040	63,902
2026-03-13	60.280	61.990	59.900	60.210	60.210	67,546
2026-03-12	62.200	63.500	60.000	61.140	61.140	184,152
2026-03-11	64.890	65.000	62.100	62.380	62.380	256,547
2026-03-10	56.990	60.710	56.990	60.710	60.710	191,224
2026-03-09	59.250	61.000	54.560	55.190	55.190	124,873
2026-03-06	58.300	61.800	57.900	60.620	60.620	499,203
2026-03-05	57.060	58.300	57.060	57.400	57.400	210,297
2026-03-04	50.510	55.560	50.300	55.560	55.560	107,529
2026-03-03	47.030	51.990	47.030	50.510	50.510	54,052
2026-03-02	51.200	53.000	51.200	51.200	51.200	197,490
2026-02-27	56.020	58.900	55.700	56.890	56.890	196,127
2026-02-26	52.000	56.160	47.500	55.890	55.890	372,510
2026-02-25	52.200	52.790	50.500	51.050	51.050	127,494
2026-02-24	50.650	54.000	50.000	51.710	51.710	142,873
2026-02-23	46.000	50.600	46.000	50.600	50.600	343,481
2026-02-20	50.000	50.000	44.500	46.000	46.000	43,871
2026-02-19	52.000	52.000	48.750	49.080	49.080	99,707
2026-02-18	51.000	52.300	49.200	50.510	50.510	162,671
2026-02-17	49.100	52.500	47.050	50.600	50.600	1,002,263
2026-02-16	57.000	57.900	50.270	50.270	50.270	2,535,310
2026-02-13	52.000	55.860	51.000	55.860	55.860	520,261
2026-02-12	55.300	56.990	50.150	50.780	50.780	832,291
2026-02-11	57.900	60.600	53.070	55.270	55.270	727,725
2026-02-10	58.010	60.500	54.150	55.150	55.150	336,492
2026-02-09	68.000	68.000	59.850	59.850	59.850	864,902
2026-02-06	68.990	69.800	63.200	66.500	66.500	154,998
2026-02-04	65.300	71.590	63.000	67.520	67.520	532,892
2026-02-03	74.490	74.890	67.460	67.460	67.460	1,039,994
2026-02-02	71.250	76.000	71.250	74.960	74.960	956,521
2026-01-30	57.510	69.370	56.750	69.370	69.370	1,828,992
2026-01-29	70.000	70.000	63.060	63.060	63.060	679,693
2026-01-28	80.990	80.990	70.070	70.070	70.070	726,810
2026-01-27	73.960	80.990	73.960	77.850	77.850	572,140

← NewerPage 3 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.