Kohinoor Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 11.850 | 11.850 | 11.000 | 11.700 | 11.417 | 114,578 |
| 2025-02-10 | 12.200 | 12.370 | 11.710 | 11.850 | 11.563 | 143,977 |
| 2025-02-07 | 12.680 | 13.950 | 11.480 | 12.630 | 12.324 | 529,712 |
| 2025-02-06 | 13.590 | 13.590 | 11.650 | 12.760 | 12.451 | 1,579,145 |
| 2025-02-04 | 12.350 | 12.350 | 12.350 | 12.350 | 12.051 | 212,836 |
| 2025-02-03 | 11.000 | 11.230 | 10.770 | 11.230 | 10.958 | 415,054 |
| 2025-01-31 | 9.970 | 10.210 | 9.290 | 10.210 | 9.963 | 1,066,759 |
| 2025-01-30 | 8.500 | 9.260 | 8.300 | 9.210 | 8.987 | 284,446 |
| 2025-01-29 | 8.200 | 8.300 | 8.200 | 8.260 | 8.060 | 25,515 |
| 2025-01-28 | 8.500 | 8.600 | 8.210 | 8.210 | 8.011 | 300 |
| 2025-01-27 | 8.500 | 8.600 | 8.200 | 8.210 | 8.011 | 10,825 |
| 2025-01-24 | 8.220 | 8.400 | 8.000 | 8.340 | 8.138 | 2,600 |
| 2025-01-23 | 8.420 | 8.420 | 7.600 | 8.030 | 7.836 | 2,820 |
| 2025-01-22 | 8.500 | 8.500 | 7.860 | 8.390 | 8.187 | 7,550 |
| 2025-01-21 | 8.550 | 8.850 | 8.550 | 8.780 | 8.568 | 101 |
| 2025-01-20 | 8.500 | 8.900 | 8.500 | 8.780 | 8.568 | 2,754 |
| 2025-01-17 | 8.500 | 9.000 | 7.810 | 8.820 | 8.607 | 18,108 |
| 2025-01-16 | 8.410 | 8.800 | 8.410 | 8.800 | 8.587 | 1,756 |
| 2025-01-15 | 8.300 | 9.000 | 8.300 | 8.900 | 8.685 | 1,913 |
| 2025-01-14 | 8.350 | 8.900 | 8.350 | 8.740 | 8.529 | 717 |
| 2025-01-13 | 8.400 | 8.900 | 8.050 | 8.670 | 8.460 | 3,254 |
| 2025-01-10 | 8.900 | 8.900 | 8.100 | 8.300 | 8.099 | 2,512 |
| 2025-01-09 | 8.100 | 8.850 | 8.100 | 8.700 | 8.489 | 3,328 |
| 2025-01-08 | 8.150 | 8.510 | 8.150 | 8.510 | 8.304 | 1,603 |
| 2025-01-07 | 8.800 | 8.800 | 8.400 | 8.400 | 8.197 | 2,510 |
| 2025-01-06 | 9.050 | 9.050 | 8.500 | 8.540 | 8.333 | 8,019 |
| 2025-01-03 | 8.700 | 9.110 | 8.610 | 8.700 | 8.489 | 118,655 |
| 2025-01-02 | 8.260 | 8.600 | 8.260 | 8.530 | 8.324 | 23,205 |
| 2025-01-01 | 8.700 | 8.800 | 8.150 | 8.250 | 8.050 | 5,144 |
| 2024-12-31 | 8.480 | 8.490 | 8.110 | 8.430 | 8.226 | 4,211 |
| 2024-12-30 | 8.500 | 8.500 | 8.160 | 8.350 | 8.148 | 1,933 |
| 2024-12-27 | 8.750 | 8.750 | 8.260 | 8.310 | 8.109 | 4,170 |
| 2024-12-26 | 8.600 | 8.800 | 8.500 | 8.500 | 8.294 | 5,545 |
| 2024-12-24 | 8.200 | 8.450 | 8.200 | 8.360 | 8.158 | 2,174 |
| 2024-12-23 | 8.600 | 8.600 | 8.440 | 8.450 | 8.246 | 7,801 |
| 2024-12-20 | 8.100 | 8.500 | 8.000 | 8.340 | 8.138 | 16,975 |
| 2024-12-19 | 8.900 | 8.900 | 8.000 | 8.280 | 8.080 | 6,915 |
| 2024-12-18 | 8.910 | 8.950 | 8.300 | 8.800 | 8.587 | 10,464 |
| 2024-12-17 | 8.700 | 9.160 | 8.700 | 8.900 | 8.685 | 2,030 |
| 2024-12-16 | 9.300 | 9.300 | 8.750 | 8.770 | 8.558 | 21,800 |
| 2024-12-13 | 9.010 | 9.010 | 8.700 | 8.860 | 8.646 | 45,481 |
| 2024-12-12 | 9.840 | 9.840 | 8.810 | 9.420 | 9.192 | 106,027 |
| 2024-12-11 | 8.300 | 9.120 | 8.300 | 9.120 | 8.899 | 77,101 |
| 2024-12-10 | 9.000 | 9.400 | 8.070 | 8.120 | 7.924 | 6,231 |
| 2024-12-09 | 8.880 | 9.350 | 8.880 | 9.000 | 8.782 | 84,350 |
| 2024-12-06 | 8.300 | 8.800 | 8.210 | 8.730 | 8.519 | 3,904 |
| 2024-12-05 | 8.200 | 8.780 | 8.170 | 8.700 | 8.489 | 93,324 |
| 2024-12-04 | 8.000 | 8.400 | 8.000 | 8.360 | 8.158 | 30,998 |
| 2024-12-03 | 8.150 | 8.150 | 7.930 | 8.000 | 7.806 | 44,002 |
| 2024-12-02 | 8.200 | 8.200 | 8.050 | 8.080 | 7.885 | 5,571 |
| 2024-11-29 | 7.800 | 8.150 | 7.150 | 8.010 | 7.816 | 26,041 |
| 2024-11-28 | 8.100 | 8.100 | 8.000 | 8.100 | 7.904 | 4,100 |
| 2024-11-27 | 7.800 | 8.300 | 7.610 | 8.050 | 7.855 | 3,301 |
| 2024-11-26 | 8.000 | 8.200 | 7.400 | 7.500 | 7.319 | 11,202 |
| 2024-11-25 | 8.300 | 8.300 | 8.000 | 8.050 | 7.855 | 9,734 |
| 2024-11-22 | 8.000 | 8.000 | 7.900 | 8.000 | 7.806 | 120 |
| 2024-11-21 | 8.000 | 8.190 | 8.000 | 8.000 | 7.806 | 21,951 |
| 2024-11-20 | 8.500 | 8.500 | 7.710 | 8.200 | 8.002 | 2,608 |
| 2024-11-19 | 8.840 | 9.000 | 7.950 | 8.000 | 7.806 | 20,758 |
| 2024-11-18 | 8.250 | 8.390 | 8.000 | 8.000 | 7.806 | 7,701 |
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.