Kohinoor Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 4.900 | 4.920 | 4.620 | 4.640 | 4.640 | 12,375,850 |
| 2024-05-17 | 4.700 | 5.140 | 4.680 | 4.850 | 4.850 | 44,618,980 |
| 2024-05-16 | 4.730 | 4.840 | 4.590 | 4.660 | 4.660 | 4,948,359 |
| 2024-05-15 | 4.660 | 4.870 | 4.650 | 4.740 | 4.740 | 11,469,050 |
| 2024-05-14 | 4.700 | 4.870 | 4.590 | 4.680 | 4.680 | 10,891,930 |
| 2024-05-13 | 4.750 | 4.900 | 4.500 | 4.710 | 4.710 | 12,001,060 |
| 2024-05-10 | 4.370 | 4.830 | 4.360 | 4.720 | 4.720 | 21,769,789 |
| 2024-05-09 | 4.370 | 4.560 | 4.370 | 4.410 | 4.410 | 4,081,777 |
| 2024-05-08 | 4.520 | 4.600 | 4.350 | 4.370 | 4.370 | 4,619,749 |
| 2024-05-07 | 4.600 | 4.690 | 4.480 | 4.510 | 4.510 | 4,103,006 |
| 2024-05-06 | 4.420 | 4.650 | 4.380 | 4.590 | 4.590 | 11,281,990 |
| 2024-05-03 | 4.230 | 4.500 | 4.230 | 4.360 | 4.360 | 6,356,500 |
| 2024-05-02 | 4.400 | 4.410 | 4.220 | 4.240 | 4.240 | 3,111,500 |
| 2024-04-30 | 4.710 | 4.710 | 4.350 | 4.390 | 4.390 | 5,142,000 |
| 2024-04-29 | 4.550 | 4.690 | 4.450 | 4.610 | 4.610 | 7,355,000 |
| 2024-04-26 | 4.660 | 4.760 | 4.490 | 4.540 | 4.540 | 6,458,500 |
| 2024-04-25 | 4.800 | 4.900 | 4.650 | 4.690 | 4.690 | 9,638,500 |
| 2024-04-24 | 4.660 | 4.880 | 4.610 | 4.760 | 4.760 | 12,497,000 |
| 2024-04-23 | 4.790 | 4.850 | 4.600 | 4.640 | 4.640 | 4,667,000 |
| 2024-04-22 | 4.950 | 4.980 | 4.770 | 4.790 | 4.790 | 10,115,000 |
| 2024-04-19 | 4.900 | 5.110 | 4.780 | 4.960 | 4.960 | 22,834,000 |
| 2024-04-18 | 5.060 | 5.150 | 4.800 | 4.860 | 4.860 | 16,291,500 |
| 2024-04-17 | 4.940 | 5.050 | 4.750 | 4.980 | 4.980 | 26,476,500 |
| 2024-04-16 | 4.350 | 4.990 | 4.320 | 4.880 | 4.880 | 34,395,000 |
| 2024-04-15 | 4.300 | 4.480 | 4.300 | 4.320 | 4.320 | 3,609,000 |
| 2024-04-09 | 4.420 | 4.530 | 4.370 | 4.400 | 4.400 | 2,281,500 |
| 2024-04-08 | 4.450 | 4.570 | 4.360 | 4.410 | 4.410 | 2,114,500 |
| 2024-04-04 | 4.500 | 4.650 | 4.410 | 4.460 | 4.460 | 2,935,000 |
| 2024-04-03 | 4.330 | 4.540 | 4.330 | 4.430 | 4.430 | 4,539,000 |
| 2024-04-02 | 4.360 | 4.450 | 4.280 | 4.380 | 4.380 | 1,646,500 |
| 2024-04-01 | 4.370 | 4.490 | 4.340 | 4.380 | 4.380 | 2,360,500 |
| 2024-03-29 | 4.490 | 4.540 | 4.300 | 4.450 | 4.450 | 4,646,500 |
| 2024-03-28 | 4.590 | 4.630 | 4.410 | 4.430 | 4.430 | 5,203,000 |
| 2024-03-27 | 4.520 | 4.610 | 4.500 | 4.520 | 4.520 | 4,340,000 |
| 2024-03-26 | 4.700 | 4.740 | 4.500 | 4.570 | 4.570 | 4,183,000 |
| 2024-03-25 | 4.560 | 4.800 | 4.550 | 4.660 | 4.660 | 6,824,000 |
| 2024-03-22 | 4.600 | 4.660 | 4.500 | 4.590 | 4.590 | 2,741,000 |
| 2024-03-21 | 4.960 | 4.980 | 4.550 | 4.630 | 4.630 | 8,962,000 |
| 2024-03-20 | 4.680 | 5.060 | 4.670 | 4.820 | 4.820 | 17,829,500 |
| 2024-03-19 | 4.650 | 4.830 | 4.600 | 4.650 | 4.650 | 4,812,000 |
| 2024-03-18 | 4.700 | 4.850 | 4.420 | 4.760 | 4.760 | 8,831,000 |
| 2024-03-15 | 4.850 | 4.880 | 4.600 | 4.630 | 4.630 | 7,121,500 |
| 2024-03-14 | 4.380 | 4.900 | 4.350 | 4.790 | 4.790 | 19,583,000 |
| 2024-03-13 | 4.800 | 4.800 | 4.160 | 4.250 | 4.250 | 11,153,500 |
| 2024-03-12 | 5.250 | 5.290 | 4.680 | 4.710 | 4.710 | 23,964,000 |
| 2024-03-11 | 5.580 | 5.700 | 5.220 | 5.310 | 5.310 | 27,346,000 |
| 2024-03-08 | 5.120 | 5.690 | 5.110 | 5.520 | 5.520 | 45,948,000 |
| 2024-03-07 | 5.420 | 5.420 | 5.020 | 5.120 | 5.120 | 11,739,500 |
| 2024-03-06 | 5.550 | 5.630 | 5.270 | 5.310 | 5.310 | 24,340,500 |
| 2024-03-05 | 5.850 | 5.850 | 5.410 | 5.500 | 5.500 | 39,721,000 |
| 2024-03-04 | 5.460 | 5.740 | 5.320 | 5.680 | 5.680 | 67,438,492 |
| 2024-03-01 | 4.690 | 5.540 | 4.540 | 5.360 | 5.360 | 71,357,508 |
| 2024-02-29 | 4.750 | 4.840 | 4.550 | 4.690 | 4.690 | 19,820,000 |
| 2024-02-28 | 4.450 | 4.780 | 4.450 | 4.680 | 4.680 | 9,995,000 |
| 2024-02-27 | 4.570 | 4.810 | 4.260 | 4.560 | 4.560 | 23,306,500 |
| 2024-02-26 | 4.800 | 5.080 | 4.410 | 4.570 | 4.570 | 53,374,000 |
| 2024-02-23 | 3.660 | 4.590 | 3.640 | 4.590 | 4.590 | 36,167,000 |
| 2024-02-22 | 3.500 | 3.740 | 3.480 | 3.590 | 3.590 | 5,551,500 |
| 2024-02-21 | 3.240 | 3.640 | 3.210 | 3.550 | 3.550 | 6,560,000 |
| 2024-02-20 | 3.170 | 3.240 | 3.100 | 3.110 | 3.110 | 734,000 |
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.