Kohinoor Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	9.600	10.340	9.600	9.930	9.690	6,628
2025-05-09	9.390	9.390	8.520	9.360	9.134	4,104
2025-05-08	9.610	9.800	8.590	9.320	9.094	10,907
2025-05-07	9.900	10.100	9.580	9.590	9.358	13,296
2025-05-06	10.750	10.750	10.600	10.640	10.383	5,426
2025-05-05	10.870	10.870	10.310	10.490	10.236	1,336
2025-05-02	10.020	10.870	10.020	10.100	9.856	701
2025-04-30	10.500	10.640	10.000	10.240	9.992	1,845
2025-04-29	10.700	11.080	10.500	10.500	10.246	1,201
2025-04-28	10.990	11.500	10.220	10.610	10.353	90,691
2025-04-25	11.140	11.150	10.700	10.700	10.441	525
2025-04-24	11.050	11.050	10.700	10.700	10.441	3,251
2025-04-23	11.700	11.990	11.010	11.010	10.744	33,429
2025-04-22	10.500	11.560	10.200	11.560	11.280	47,216
2025-04-21	10.680	10.950	10.510	10.510	10.256	17,051
2025-04-18	11.300	11.300	10.800	10.930	10.666	813
2025-04-17	11.150	11.690	10.830	10.870	10.607	53,778
2025-04-16	11.270	12.100	10.570	11.500	11.222	190,089
2025-04-15	11.400	11.690	11.150	11.500	11.222	9,638
2025-04-14	11.340	11.340	11.100	11.220	10.949	797
2025-04-11	11.000	11.400	11.000	11.010	10.744	25,651
2025-04-10	11.000	11.290	11.000	11.010	10.744	22,541
2025-04-09	10.720	11.120	10.000	11.000	10.734	20,071
2025-04-08	11.000	11.400	10.900	10.920	10.656	8,515
2025-04-07	10.800	11.100	10.260	10.880	10.617	19,316
2025-04-04	11.660	11.800	11.360	11.400	11.124	13,132
2025-04-03	11.450	11.700	11.200	11.640	11.358	16,060
2025-03-27	11.320	11.800	11.100	11.310	11.036	9,195
2025-03-26	12.260	12.400	11.320	11.650	11.368	46,773
2025-03-25	12.500	12.610	12.500	12.540	12.237	5,471
2025-03-24	13.500	13.500	12.020	12.530	12.227	25,012
2025-03-21	13.500	13.830	13.000	13.070	12.754	21,461
2025-03-20	14.200	14.250	13.150	13.660	13.329	151,652
2025-03-19	14.300	15.510	13.650	14.230	13.886	602,118
2025-03-18	14.280	14.490	13.500	14.100	13.759	349,568
2025-03-17	12.060	13.170	12.050	13.170	12.851	85,921
2025-03-14	11.890	12.050	11.550	11.970	11.680	3,069
2025-03-13	11.890	11.900	11.400	11.790	11.505	16,579
2025-03-12	12.000	12.000	11.310	11.420	11.144	10,840
2025-03-11	12.000	12.000	11.310	11.940	11.651	5,167
2025-03-10	11.900	12.200	11.410	12.050	11.758	21,748
2025-03-07	11.100	11.890	11.000	11.730	11.446	36,303
2025-03-06	10.750	10.900	10.210	10.830	10.568	12,433
2025-03-05	10.550	10.780	10.010	10.580	10.324	5,791
2025-03-04	10.740	10.750	10.510	10.680	10.422	1,875
2025-03-03	10.500	10.500	10.500	10.500	10.246	551
2025-02-28	10.200	11.600	10.120	11.040	10.773	16,824
2025-02-27	10.000	11.200	9.730	10.830	10.568	30,361
2025-02-26	10.000	10.550	9.350	10.540	10.285	42,932
2025-02-25	11.380	11.380	9.990	10.330	10.080	152,211
2025-02-24	11.010	11.800	10.560	11.070	10.802	20,111
2025-02-21	12.010	12.010	11.500	11.540	11.261	15,162
2025-02-20	12.400	12.400	11.830	11.850	11.563	21,713
2025-02-19	12.650	12.760	12.000	12.080	11.788	38,597
2025-02-18	12.800	12.900	12.400	12.410	12.110	51,195
2025-02-17	12.800	13.000	12.310	12.450	12.149	123,034
2025-02-14	12.500	12.940	12.400	12.520	12.217	63,693
2025-02-13	12.400	12.790	11.360	12.130	11.836	144,703
2025-02-12	11.250	12.670	11.250	12.510	12.207	229,084
2025-02-11	11.850	11.850	11.000	11.700	11.417	114,578

← NewerPage 7 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.