Kohinoor Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	12.740	13.480	12.510	13.040	12.724	222,783
2025-08-06	12.690	12.750	12.350	12.540	12.237	41,899
2025-08-05	12.310	12.790	12.310	12.440	12.139	54,430
2025-08-04	12.060	12.550	12.010	12.460	12.159	58,711
2025-08-01	12.700	12.700	12.120	12.230	11.934	35,293
2025-07-31	12.850	13.100	12.400	12.550	12.246	178,828
2025-07-30	13.450	13.600	12.220	12.690	12.383	187,707
2025-07-29	14.060	14.580	13.250	13.310	12.988	242,723
2025-07-28	14.510	15.500	13.900	14.030	13.691	701,628
2025-07-25	14.900	14.990	14.500	14.660	14.305	34,515
2025-07-24	15.010	16.090	14.150	14.900	14.539	1,202,685
2025-07-23	15.100	15.250	14.700	14.870	14.510	252,701
2025-07-22	14.500	15.700	14.300	15.000	14.637	844,596
2025-07-21	15.000	15.000	14.060	14.280	13.934	214,867
2025-07-18	15.490	15.500	14.510	14.730	14.374	362,282
2025-07-17	14.800	15.900	14.200	15.520	15.144	1,860,349
2025-07-16	13.390	14.740	13.020	14.740	14.383	1,322,909
2025-07-15	14.900	14.900	13.240	13.400	13.076	843,957
2025-07-14	17.190	17.200	14.650	14.710	14.354	1,632,682
2025-07-11	16.280	16.280	15.900	16.280	15.886	1,076,912
2025-07-10	14.000	14.800	13.800	14.800	14.442	1,608,151
2025-07-09	13.450	13.450	13.450	13.450	13.125	667,998
2025-07-08	12.230	12.230	12.000	12.230	11.934	657,246
2025-07-07	10.500	11.120	10.500	11.120	10.851	476,987
2025-07-04	10.280	10.280	10.010	10.110	9.865	30,951
2025-07-03	10.130	10.380	10.060	10.120	9.875	170,905
2025-07-02	10.800	10.800	9.960	10.110	9.865	1,272,890
2025-07-01	11.390	11.390	10.840	11.000	10.734	31,048
2025-06-30	10.900	11.390	10.450	11.110	10.841	281,548
2025-06-27	10.510	10.870	10.480	10.490	10.236	7,479
2025-06-26	10.500	10.840	10.500	10.700	10.441	17,236
2025-06-25	10.150	10.890	10.050	10.630	10.373	159,384
2025-06-24	9.810	10.390	9.810	10.130	9.885	56,180
2025-06-23	10.210	10.290	9.670	9.700	9.465	30,327
2025-06-20	10.700	10.850	10.100	10.520	10.265	71,672
2025-06-19	10.390	11.090	10.220	10.620	10.363	1,641,743
2025-06-18	10.600	10.600	9.660	10.080	9.836	23,906
2025-06-17	10.750	10.990	10.500	10.650	10.392	30,710
2025-06-16	10.250	10.750	10.250	10.550	10.295	93,706
2025-06-13	9.800	10.250	9.800	10.050	9.807	13,623
2025-06-12	10.450	10.590	9.560	10.000	9.758	28,415
2025-06-11	10.600	10.600	10.500	10.550	10.295	323,237
2025-06-10	10.700	11.000	10.410	10.660	10.402	24,047
2025-06-05	10.550	10.550	10.490	10.550	10.295	5,900
2025-06-04	10.600	10.600	10.570	10.600	10.344	60,364
2025-06-03	10.700	10.700	10.300	10.600	10.344	10,001
2025-06-02	10.600	11.000	10.600	10.980	10.714	4,952
2025-05-30	10.900	11.190	10.660	10.810	10.548	29,164
2025-05-29	10.550	10.800	10.400	10.580	10.324	5,706
2025-05-27	10.610	10.900	10.500	10.620	10.363	16,073
2025-05-26	10.750	11.000	10.600	10.780	10.519	95,287
2025-05-23	10.600	11.200	10.500	10.940	10.675	13,104
2025-05-22	10.600	11.400	10.600	11.190	10.919	133,832
2025-05-21	9.800	10.500	9.800	10.420	10.168	48,003
2025-05-20	10.900	10.900	9.770	10.190	9.943	36,199
2025-05-19	11.140	11.300	10.220	10.860	10.597	12,101
2025-05-16	10.200	11.440	10.200	11.140	10.870	25,023
2025-05-15	9.880	10.950	9.880	10.550	10.295	38,228
2025-05-14	10.100	10.390	9.910	10.090	9.846	23,372
2025-05-13	10.090	10.100	10.050	10.080	9.836	5,762

← NewerPage 6 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.