Kohinoor Industries Ltd historical data

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

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

← NewerPage 4 of 20 · 1,177 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.