Kohinoor Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 8.400 | 8.400 | 8.000 | 8.140 | 7.943 | 130 |
| 2024-11-14 | 8.000 | 8.400 | 8.000 | 8.140 | 7.943 | 11,414 |
| 2024-11-13 | 8.400 | 8.400 | 8.000 | 8.110 | 7.914 | 3,412 |
| 2024-11-12 | 8.300 | 8.310 | 7.900 | 8.050 | 7.855 | 13,011 |
| 2024-11-11 | 7.990 | 8.200 | 7.500 | 8.170 | 7.972 | 10,153 |
| 2024-11-08 | 7.660 | 7.950 | 7.500 | 7.950 | 7.758 | 1,101 |
| 2024-11-07 | 7.500 | 7.990 | 7.500 | 7.500 | 7.319 | 5,104 |
| 2024-11-06 | 7.700 | 8.000 | 7.150 | 7.520 | 7.338 | 69,845 |
| 2024-11-05 | 7.850 | 8.000 | 7.710 | 8.000 | 7.806 | 21,635 |
| 2024-11-04 | 8.000 | 8.250 | 7.700 | 8.000 | 7.806 | 31,143 |
| 2024-11-01 | 7.700 | 7.990 | 7.410 | 7.690 | 7.504 | 802 |
| 2024-10-31 | 8.000 | 8.160 | 7.950 | 7.950 | 7.758 | 3,646 |
| 2024-10-30 | 8.290 | 8.500 | 8.100 | 8.100 | 7.904 | 11,116 |
| 2024-10-29 | 8.450 | 8.480 | 8.000 | 8.110 | 7.914 | 9,094 |
| 2024-10-28 | 8.000 | 8.400 | 8.000 | 8.350 | 8.148 | 2,502 |
| 2024-10-25 | 8.250 | 8.450 | 7.700 | 8.230 | 8.031 | 30,002 |
| 2024-10-24 | 8.250 | 8.600 | 8.000 | 8.000 | 7.806 | 37,405 |
| 2024-10-23 | 7.800 | 8.200 | 7.800 | 8.200 | 8.002 | 8,530 |
| 2024-10-22 | 8.050 | 8.050 | 7.800 | 8.000 | 7.806 | 69 |
| 2024-10-21 | 7.700 | 8.000 | 7.700 | 8.000 | 7.806 | 6,527 |
| 2024-10-18 | 8.130 | 8.130 | 7.680 | 7.680 | 7.494 | 15 |
| 2024-10-17 | 8.200 | 8.200 | 7.600 | 7.680 | 7.494 | 10,691 |
| 2024-10-16 | 8.000 | 8.130 | 7.700 | 8.130 | 7.933 | 9 |
| 2024-10-15 | 7.800 | 8.130 | 7.800 | 8.130 | 7.933 | 2 |
| 2024-10-14 | 7.700 | 8.130 | 7.700 | 8.130 | 7.933 | 8 |
| 2024-10-11 | 8.130 | 8.190 | 7.750 | 8.130 | 7.933 | 1 |
| 2024-10-10 | 7.900 | 8.150 | 7.900 | 8.130 | 7.933 | 2,744 |
| 2024-10-09 | 7.780 | 8.000 | 7.750 | 7.950 | 7.758 | 481 |
| 2024-10-08 | 7.800 | 8.000 | 7.800 | 7.950 | 7.758 | 102 |
| 2024-10-07 | 7.400 | 7.980 | 7.400 | 7.950 | 7.758 | 16,549 |
| 2024-10-04 | 8.100 | 8.150 | 7.500 | 7.870 | 7.680 | 4,005 |
| 2024-10-03 | 8.400 | 8.400 | 8.250 | 8.250 | 8.050 | 600 |
| 2024-10-02 | 8.390 | 8.390 | 8.390 | 8.390 | 8.187 | 20 |
| 2024-10-01 | 8.390 | 8.400 | 7.620 | 8.390 | 8.187 | 4,639 |
| 2024-09-30 | 8.790 | 8.790 | 8.000 | 8.030 | 7.836 | 6,868 |
| 2024-09-27 | 8.900 | 8.900 | 8.500 | 8.540 | 8.333 | 1,031 |
| 2024-09-26 | 8.790 | 8.840 | 8.600 | 8.820 | 8.607 | 701 |
| 2024-09-25 | 8.160 | 8.800 | 8.160 | 8.540 | 8.333 | 2,552 |
| 2024-09-24 | 8.300 | 8.510 | 8.000 | 8.500 | 8.294 | 8,096 |
| 2024-09-23 | 8.890 | 8.890 | 8.800 | 8.800 | 8.587 | 2,200 |
| 2024-09-20 | 8.880 | 8.880 | 8.650 | 8.690 | 8.480 | 3,001 |
| 2024-09-19 | 8.890 | 8.890 | 8.450 | 8.800 | 8.587 | 2,107 |
| 2024-09-18 | 8.600 | 8.870 | 8.600 | 8.800 | 8.587 | 6,103 |
| 2024-09-16 | 8.500 | 8.880 | 8.500 | 8.570 | 8.363 | 16,873 |
| 2024-09-13 | 8.620 | 8.850 | 8.450 | 8.700 | 8.489 | 4,104 |
| 2024-09-12 | 8.780 | 8.780 | 8.330 | 8.520 | 8.314 | 6,905 |
| 2024-09-11 | 8.880 | 8.880 | 8.500 | 8.500 | 8.294 | 18,002 |
| 2024-09-10 | 8.830 | 8.830 | 8.500 | 8.730 | 8.519 | 111,479 |
| 2024-09-09 | 8.300 | 8.740 | 8.300 | 8.630 | 8.421 | 10,175 |
| 2024-09-06 | 8.650 | 8.890 | 8.500 | 8.500 | 8.294 | 10,257 |
| 2024-09-05 | 8.830 | 8.880 | 8.800 | 8.800 | 8.587 | 12,140 |
| 2024-09-04 | 9.000 | 9.260 | 8.910 | 8.980 | 8.763 | 139,455 |
| 2024-09-03 | 8.520 | 9.080 | 8.510 | 8.930 | 8.714 | 29,171 |
| 2024-09-02 | 9.400 | 9.500 | 8.750 | 8.750 | 8.538 | 106,763 |
| 2024-08-30 | 9.250 | 9.550 | 9.000 | 9.030 | 8.812 | 89,803 |
| 2024-08-29 | 9.280 | 9.500 | 9.200 | 9.260 | 9.036 | 66,114 |
| 2024-08-28 | 9.300 | 9.570 | 9.250 | 9.280 | 9.055 | 25,416 |
| 2024-08-27 | 9.650 | 9.650 | 9.400 | 9.520 | 9.290 | 41,378 |
| 2024-08-26 | 9.900 | 9.900 | 9.250 | 9.250 | 9.026 | 102,007 |
| 2024-08-23 | 10.490 | 10.490 | 9.210 | 9.370 | 9.143 | 29,758 |
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.