Kohinoor Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 62.600 | 73.960 | 62.600 | 73.960 | 73.960 | 1,393,188 |
| 2026-01-23 | 67.240 | 67.240 | 61.300 | 67.240 | 67.240 | 679,128 |
| 2026-01-22 | 61.800 | 65.000 | 60.050 | 61.130 | 61.130 | 268,505 |
| 2026-01-21 | 65.570 | 68.490 | 62.100 | 64.040 | 64.040 | 701,781 |
| 2026-01-20 | 74.000 | 74.000 | 67.900 | 68.600 | 68.600 | 656,880 |
| 2026-01-19 | 71.000 | 74.500 | 63.000 | 72.720 | 72.720 | 2,824,698 |
| 2026-01-16 | 63.000 | 68.010 | 63.000 | 68.010 | 68.010 | 2,482,720 |
| 2026-01-15 | 57.800 | 61.830 | 57.200 | 61.830 | 61.830 | 2,750,434 |
| 2026-01-14 | 53.000 | 56.210 | 51.500 | 56.210 | 56.210 | 3,155,658 |
| 2026-01-13 | 47.000 | 51.100 | 47.000 | 51.100 | 51.100 | 2,106,407 |
| 2026-01-12 | 45.450 | 46.450 | 43.600 | 46.450 | 46.450 | 1,884,085 |
| 2026-01-09 | 39.400 | 42.230 | 39.220 | 42.230 | 42.230 | 1,475,860 |
| 2026-01-08 | 35.490 | 38.390 | 34.210 | 38.390 | 38.390 | 1,154,278 |
| 2026-01-07 | 36.150 | 36.150 | 34.010 | 34.900 | 34.900 | 147,970 |
| 2026-01-06 | 38.800 | 38.800 | 34.400 | 36.070 | 36.070 | 1,024,262 |
| 2026-01-05 | 32.750 | 35.750 | 32.110 | 35.750 | 35.750 | 1,449,332 |
| 2026-01-02 | 34.500 | 34.500 | 32.010 | 32.500 | 32.500 | 885,713 |
| 2026-01-01 | 32.000 | 35.200 | 31.610 | 34.840 | 34.840 | 4,094,457 |
| 2025-12-31 | 32.200 | 32.200 | 31.010 | 32.000 | 32.000 | 79,850 |
| 2025-12-30 | 31.320 | 32.400 | 31.310 | 32.050 | 32.050 | 303,825 |
| 2025-12-29 | 31.500 | 32.490 | 31.500 | 31.870 | 31.870 | 397,936 |
| 2025-12-26 | 32.950 | 32.950 | 31.500 | 31.950 | 31.950 | 325,675 |
| 2025-12-24 | 31.900 | 32.380 | 31.200 | 32.220 | 32.220 | 328,395 |
| 2025-12-23 | 33.000 | 33.000 | 31.160 | 31.950 | 31.950 | 427,692 |
| 2025-12-22 | 33.350 | 33.500 | 32.600 | 32.770 | 32.770 | 161,515 |
| 2025-12-19 | 33.500 | 34.300 | 33.070 | 33.360 | 33.360 | 526,046 |
| 2025-12-18 | 33.310 | 33.910 | 33.070 | 33.140 | 33.140 | 219,075 |
| 2025-12-17 | 33.520 | 33.850 | 33.200 | 33.310 | 33.310 | 236,391 |
| 2025-12-16 | 33.980 | 35.380 | 33.330 | 33.520 | 33.520 | 957,058 |
| 2025-12-15 | 34.330 | 34.340 | 33.510 | 33.750 | 33.750 | 321,165 |
| 2025-12-12 | 34.210 | 34.250 | 33.500 | 34.040 | 34.040 | 192,562 |
| 2025-12-11 | 34.100 | 34.850 | 33.010 | 34.210 | 34.210 | 537,511 |
| 2025-12-10 | 34.400 | 34.850 | 33.800 | 34.050 | 34.050 | 718,532 |
| 2025-12-09 | 35.050 | 35.490 | 34.010 | 34.180 | 34.180 | 530,473 |
| 2025-12-08 | 34.990 | 36.480 | 34.510 | 35.080 | 35.080 | 3,325,928 |
| 2025-12-05 | 34.010 | 35.800 | 33.750 | 34.720 | 34.720 | 1,156,655 |
| 2025-12-04 | 35.700 | 35.700 | 33.500 | 34.220 | 34.220 | 1,175,066 |
| 2025-12-03 | 36.200 | 36.720 | 34.600 | 35.050 | 35.050 | 2,167,203 |
| 2025-12-02 | 38.150 | 39.750 | 34.800 | 36.040 | 36.040 | 6,459,440 |
| 2025-12-01 | 37.000 | 39.940 | 34.500 | 38.150 | 38.150 | 2,439,942 |
| 2025-11-28 | 36.610 | 39.500 | 36.610 | 36.610 | 36.610 | 3,870,837 |
| 2025-11-27 | 40.680 | 40.680 | 40.680 | 40.680 | 40.680 | 263,696 |
| 2025-11-26 | 49.990 | 49.990 | 45.200 | 45.200 | 45.200 | 531,328 |
| 2025-11-25 | 56.000 | 56.970 | 50.020 | 50.220 | 50.220 | 1,153,185 |
| 2025-11-24 | 59.300 | 59.300 | 53.150 | 55.580 | 55.580 | 135,629 |
| 2025-11-21 | 61.980 | 62.480 | 57.230 | 58.480 | 58.480 | 659,944 |
| 2025-11-20 | 63.000 | 65.000 | 61.500 | 62.730 | 62.730 | 1,510,457 |
| 2025-11-19 | 55.000 | 60.150 | 55.000 | 60.150 | 60.150 | 1,473,041 |
| 2025-11-18 | 59.310 | 61.000 | 54.680 | 54.680 | 54.680 | 2,533,037 |
| 2025-11-17 | 70.000 | 71.750 | 60.760 | 60.760 | 60.760 | 2,487,331 |
| 2025-11-14 | 62.960 | 67.510 | 61.000 | 67.510 | 67.510 | 1,847,900 |
| 2025-11-13 | 62.500 | 65.900 | 60.800 | 61.370 | 61.370 | 696,576 |
| 2025-11-12 | 62.050 | 65.000 | 60.360 | 61.220 | 61.220 | 1,129,082 |
| 2025-11-11 | 73.500 | 73.500 | 67.070 | 67.070 | 67.070 | 1,312,625 |
| 2025-11-10 | 68.310 | 75.140 | 62.100 | 74.520 | 74.520 | 1,786,252 |
| 2025-11-07 | 65.500 | 68.310 | 64.000 | 68.310 | 68.310 | 1,074,241 |
| 2025-11-06 | 57.500 | 62.100 | 57.500 | 62.100 | 62.100 | 1,008,392 |
| 2025-11-05 | 56.440 | 56.470 | 54.000 | 56.450 | 56.450 | 1,408,985 |
| 2025-11-04 | 47.900 | 51.340 | 44.100 | 51.340 | 51.340 | 1,053,751 |
| 2025-11-03 | 48.110 | 50.500 | 45.000 | 46.670 | 46.670 | 1,013,060 |
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.