Kohinoor Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	43.000	51.000	42.920	47.910	47.910	3,781,012
2025-10-30	51.690	51.690	47.690	47.690	47.690	249,823
2025-10-29	51.800	56.300	50.000	52.990	52.990	1,889,489
2025-10-28	52.300	55.990	50.900	51.520	51.520	1,005,710
2025-10-27	48.490	51.380	47.000	51.380	51.380	1,301,729
2025-10-24	45.700	48.710	40.100	46.710	46.710	1,987,657
2025-10-23	42.010	44.280	40.500	44.280	44.280	981,223
2025-10-22	39.000	40.250	37.000	40.250	40.250	1,380,865
2025-10-21	35.550	36.590	30.260	36.590	36.590	1,434,349
2025-10-20	31.510	33.260	31.100	33.260	33.260	2,312,736
2025-10-17	29.980	30.990	27.010	30.990	30.240	1,577,430
2025-10-16	28.170	28.170	27.000	28.170	27.488	2,042,643
2025-10-15	24.440	25.610	24.150	25.610	24.990	2,563,583
2025-10-14	23.280	23.280	21.600	23.280	22.717	1,998,330
2025-10-13	20.300	21.160	20.300	21.160	20.648	426,804
2025-10-10	18.000	19.240	17.400	19.240	18.774	6,561,422
2025-10-09	15.890	17.490	15.700	17.490	17.067	2,562,612
2025-10-08	15.880	16.700	15.010	15.900	15.515	739,959
2025-10-07	17.310	17.310	15.050	15.940	15.554	2,885,252
2025-10-06	14.940	16.270	14.490	15.740	15.359	542,502
2025-10-03	14.620	15.000	14.620	14.790	14.432	82,047
2025-10-02	15.000	15.200	14.510	14.620	14.266	125,090
2025-10-01	14.880	15.950	14.390	14.810	14.452	1,442,858
2025-09-30	14.960	14.960	14.420	14.500	14.149	117,834
2025-09-29	15.600	15.600	14.900	15.070	14.705	76,787
2025-09-26	15.490	15.950	15.150	15.240	14.871	44,980
2025-09-25	15.600	15.600	14.800	15.230	14.861	162,160
2025-09-24	15.510	16.000	15.200	15.270	14.900	82,882
2025-09-23	15.870	16.010	15.500	15.550	15.174	63,085
2025-09-22	15.620	16.480	15.500	15.630	15.252	1,106,239
2025-09-19	16.850	16.850	15.800	15.960	15.574	292,721
2025-09-18	16.480	17.710	15.300	16.210	15.818	2,538,656
2025-09-17	14.740	16.100	14.740	16.100	15.710	982,536
2025-09-16	14.500	14.790	14.250	14.640	14.286	60,067
2025-09-15	14.900	15.190	14.200	14.370	14.022	26,312
2025-09-12	14.300	14.900	14.300	14.570	14.217	54,758
2025-09-11	15.000	15.400	14.010	14.370	14.022	163,116
2025-09-10	14.800	15.240	14.520	14.860	14.500	105,689
2025-09-09	14.950	15.800	14.700	15.080	14.715	250,600
2025-09-08	14.580	15.000	14.210	14.980	14.618	187,655
2025-09-05	13.500	15.200	13.230	14.760	14.403	801,219
2025-09-04	14.200	14.600	13.760	14.120	13.778	291,868
2025-09-03	13.750	14.800	13.500	14.380	14.032	545,188
2025-09-02	13.270	13.700	13.000	13.520	13.193	180,286
2025-09-01	13.380	13.380	12.200	13.000	12.685	52,615
2025-08-29	13.300	13.490	13.010	13.180	12.861	34,738
2025-08-28	13.500	13.590	13.000	13.140	12.822	58,103
2025-08-27	13.500	13.900	13.010	13.220	12.900	47,194
2025-08-26	13.780	13.780	13.400	13.680	13.349	162,316
2025-08-25	13.200	13.900	12.800	13.620	13.290	215,879
2025-08-22	12.910	13.150	12.700	13.100	12.783	136,651
2025-08-21	13.700	13.700	12.520	12.910	12.598	167,062
2025-08-20	13.950	13.950	13.570	13.650	13.320	90,184
2025-08-19	14.100	14.100	13.020	13.760	13.427	293,363
2025-08-18	14.450	14.990	13.860	14.000	13.661	713,076
2025-08-15	12.600	13.900	12.600	13.900	13.564	597,621
2025-08-13	13.000	13.000	12.610	12.640	12.334	35,314
2025-08-12	12.900	13.000	12.550	12.780	12.471	89,755
2025-08-11	12.890	13.240	12.050	12.650	12.344	102,599
2025-08-08	13.040	13.040	12.570	12.640	12.334	33,452

← NewerPage 5 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.