Kohinoor Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 10.390 | 11.230 | 10.390 | 11.230 | 11.230 | 62,921,000 |
| 2024-08-20 | 9.250 | 10.270 | 8.830 | 10.210 | 10.210 | 101,859,398 |
| 2024-08-19 | 10.310 | 10.950 | 9.250 | 9.270 | 9.270 | 134,856,406 |
| 2024-08-16 | 9.400 | 10.320 | 9.280 | 10.280 | 10.280 | 109,495,508 |
| 2024-08-15 | 8.500 | 9.320 | 7.910 | 9.320 | 9.320 | 91,017,445 |
| 2024-08-13 | 8.640 | 8.640 | 7.690 | 8.320 | 8.320 | 131,917,000 |
| 2024-08-12 | 7.530 | 7.640 | 7.300 | 7.640 | 7.640 | 13,346,390 |
| 2024-08-09 | 5.890 | 6.820 | 5.750 | 6.640 | 6.640 | 64,781,762 |
| 2024-08-08 | 5.780 | 6.350 | 5.600 | 5.820 | 5.820 | 93,863,359 |
| 2024-08-07 | 6.050 | 6.200 | 5.540 | 5.840 | 5.840 | 70,040,148 |
| 2024-08-06 | 5.850 | 6.400 | 5.590 | 6.100 | 6.100 | 147,513,797 |
| 2024-08-05 | 4.530 | 5.410 | 4.500 | 5.410 | 5.410 | 86,045,078 |
| 2024-08-02 | 4.110 | 4.500 | 4.100 | 4.410 | 4.410 | 15,803,140 |
| 2024-08-01 | 4.140 | 4.140 | 3.990 | 4.090 | 4.090 | 8,852,480 |
| 2024-07-31 | 3.820 | 4.370 | 3.810 | 4.080 | 4.080 | 24,698,539 |
| 2024-07-30 | 3.910 | 4.000 | 3.780 | 3.820 | 3.820 | 3,350,877 |
| 2024-07-29 | 3.750 | 3.980 | 3.670 | 3.920 | 3.920 | 9,298,462 |
| 2024-07-26 | 3.670 | 3.890 | 3.550 | 3.610 | 3.610 | 5,794,538 |
| 2024-07-25 | 3.920 | 3.990 | 3.710 | 3.760 | 3.760 | 7,415,584 |
| 2024-07-24 | 3.810 | 4.040 | 3.800 | 3.920 | 3.920 | 4,644,961 |
| 2024-07-23 | 4.000 | 4.000 | 3.800 | 3.820 | 3.820 | 1,825,521 |
| 2024-07-22 | 3.950 | 4.010 | 3.740 | 3.780 | 3.780 | 2,507,408 |
| 2024-07-19 | 4.050 | 4.050 | 3.900 | 3.930 | 3.930 | 2,866,357 |
| 2024-07-18 | 4.050 | 4.140 | 4.010 | 4.050 | 4.050 | 2,612,577 |
| 2024-07-15 | 4.020 | 4.180 | 4.020 | 4.070 | 4.070 | 1,172,961 |
| 2024-07-12 | 4.150 | 4.160 | 3.900 | 4.060 | 4.060 | 3,343,411 |
| 2024-07-11 | 4.220 | 4.270 | 4.110 | 4.130 | 4.130 | 2,144,481 |
| 2024-07-10 | 4.290 | 4.360 | 4.140 | 4.170 | 4.170 | 1,653,631 |
| 2024-07-09 | 4.190 | 4.380 | 4.190 | 4.300 | 4.300 | 7,158,977 |
| 2024-07-08 | 4.130 | 4.280 | 4.090 | 4.210 | 4.210 | 1,544,334 |
| 2024-07-05 | 4.240 | 4.240 | 4.110 | 4.140 | 4.140 | 1,212,406 |
| 2024-07-04 | 4.240 | 4.250 | 4.110 | 4.150 | 4.150 | 1,149,725 |
| 2024-07-03 | 4.270 | 4.300 | 4.130 | 4.160 | 4.160 | 2,489,477 |
| 2024-07-02 | 4.080 | 4.330 | 4.030 | 4.260 | 4.260 | 5,117,628 |
| 2024-07-01 | 4.120 | 4.210 | 4.100 | 4.100 | 4.100 | 2,406,279 |
| 2024-06-28 | 4.110 | 4.160 | 4.040 | 4.070 | 4.070 | 4,472,883 |
| 2024-06-27 | 4.200 | 4.220 | 4.070 | 4.110 | 4.110 | 2,613,260 |
| 2024-06-26 | 4.250 | 4.290 | 4.020 | 4.090 | 4.090 | 4,615,091 |
| 2024-06-25 | 4.400 | 4.430 | 4.210 | 4.240 | 4.240 | 3,997,045 |
| 2024-06-24 | 4.170 | 4.450 | 4.110 | 4.360 | 4.360 | 12,621,100 |
| 2024-06-21 | 4.150 | 4.210 | 3.990 | 4.050 | 4.050 | 3,506,562 |
| 2024-06-20 | 4.200 | 4.290 | 4.120 | 4.220 | 4.220 | 3,044,855 |
| 2024-06-14 | 4.290 | 4.290 | 4.020 | 4.100 | 4.100 | 5,321,708 |
| 2024-06-13 | 4.020 | 4.380 | 3.970 | 4.260 | 4.260 | 7,539,599 |
| 2024-06-12 | 3.990 | 4.160 | 3.960 | 4.010 | 4.010 | 7,987,287 |
| 2024-06-11 | 4.300 | 4.340 | 3.940 | 3.990 | 3.990 | 16,779,760 |
| 2024-06-10 | 4.380 | 4.470 | 4.200 | 4.250 | 4.250 | 3,198,629 |
| 2024-06-07 | 4.600 | 4.600 | 4.270 | 4.380 | 4.380 | 10,270,730 |
| 2024-06-06 | 4.350 | 4.590 | 4.250 | 4.430 | 4.430 | 14,855,740 |
| 2024-06-05 | 4.350 | 4.410 | 4.210 | 4.250 | 4.250 | 6,541,431 |
| 2024-06-04 | 4.500 | 4.550 | 4.300 | 4.340 | 4.340 | 3,358,213 |
| 2024-06-03 | 4.340 | 4.540 | 4.320 | 4.480 | 4.480 | 10,244,380 |
| 2024-05-31 | 4.490 | 4.490 | 4.300 | 4.390 | 4.390 | 5,683,013 |
| 2024-05-30 | 4.480 | 4.480 | 4.330 | 4.350 | 4.350 | 4,298,361 |
| 2024-05-29 | 4.530 | 4.530 | 4.340 | 4.380 | 4.380 | 4,263,065 |
| 2024-05-27 | 4.510 | 4.600 | 4.400 | 4.430 | 4.430 | 6,112,731 |
| 2024-05-24 | 4.650 | 4.780 | 4.490 | 4.500 | 4.500 | 8,768,833 |
| 2024-05-23 | 4.450 | 4.790 | 4.400 | 4.610 | 4.610 | 13,374,320 |
| 2024-05-22 | 4.600 | 4.620 | 4.410 | 4.440 | 4.440 | 11,705,330 |
| 2024-05-21 | 4.700 | 4.720 | 4.510 | 4.560 | 4.560 | 9,774,773 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.