Kohinoor Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 3.180 | 3.240 | 3.050 | 3.170 | 3.170 | 1,804,500 |
| 2024-02-16 | 3.200 | 3.300 | 3.050 | 3.100 | 3.100 | 2,881,500 |
| 2024-02-15 | 3.350 | 3.500 | 3.170 | 3.210 | 3.210 | 2,774,500 |
| 2024-02-14 | 3.290 | 3.440 | 3.290 | 3.390 | 3.390 | 2,099,000 |
| 2024-02-13 | 3.100 | 3.300 | 2.990 | 3.200 | 3.200 | 3,070,500 |
| 2024-02-12 | 3.370 | 3.370 | 3.100 | 3.150 | 3.150 | 2,284,000 |
| 2024-02-09 | 3.450 | 3.480 | 3.000 | 3.380 | 3.380 | 2,497,000 |
| 2024-02-07 | 3.600 | 3.650 | 3.530 | 3.570 | 3.570 | 2,451,500 |
| 2024-02-06 | 3.410 | 3.680 | 3.310 | 3.520 | 3.520 | 4,692,000 |
| 2024-02-02 | 3.390 | 3.420 | 3.290 | 3.340 | 3.340 | 2,400,000 |
| 2024-02-01 | 3.340 | 3.350 | 3.200 | 3.310 | 3.310 | 1,599,500 |
| 2024-01-31 | 3.290 | 3.440 | 3.100 | 3.280 | 3.280 | 8,219,000 |
| 2024-01-30 | 3.500 | 3.550 | 3.120 | 3.160 | 3.160 | 6,098,500 |
| 2024-01-29 | 3.670 | 3.720 | 3.390 | 3.430 | 3.430 | 4,630,000 |
| 2024-01-26 | 3.900 | 3.930 | 3.600 | 3.630 | 3.630 | 5,873,500 |
| 2024-01-25 | 4.020 | 4.090 | 3.800 | 3.840 | 3.840 | 5,840,000 |
| 2024-01-24 | 4.100 | 4.130 | 4.000 | 4.020 | 4.020 | 3,074,000 |
| 2024-01-23 | 4.040 | 4.270 | 4.020 | 4.070 | 4.070 | 4,941,000 |
| 2024-01-22 | 4.120 | 4.250 | 4.000 | 4.020 | 4.020 | 4,288,500 |
| 2024-01-19 | 4.290 | 4.370 | 4.140 | 4.170 | 4.170 | 1,962,000 |
| 2024-01-18 | 4.100 | 4.310 | 3.930 | 4.260 | 4.260 | 6,859,000 |
| 2024-01-17 | 4.300 | 4.380 | 4.020 | 4.110 | 4.110 | 3,977,000 |
| 2024-01-16 | 4.320 | 4.480 | 4.190 | 4.320 | 4.320 | 7,969,000 |
| 2024-01-15 | 4.800 | 4.800 | 4.230 | 4.320 | 4.320 | 12,007,000 |
| 2024-01-12 | 4.750 | 4.870 | 4.570 | 4.630 | 4.630 | 6,561,500 |
| 2024-01-11 | 4.800 | 4.820 | 4.670 | 4.700 | 4.700 | 5,832,500 |
| 2024-01-10 | 4.740 | 4.950 | 4.700 | 4.760 | 4.760 | 18,596,000 |
| 2024-01-09 | 4.750 | 4.850 | 4.510 | 4.690 | 4.690 | 11,566,000 |
| 2024-01-08 | 4.750 | 4.980 | 4.660 | 4.700 | 4.700 | 10,166,000 |
| 2024-01-05 | 4.770 | 4.880 | 4.450 | 4.700 | 4.700 | 7,201,500 |
| 2024-01-04 | 4.600 | 4.950 | 4.550 | 4.800 | 4.800 | 17,783,500 |
| 2024-01-03 | 4.530 | 4.740 | 4.420 | 4.550 | 4.550 | 5,171,000 |
| 2024-01-02 | 4.800 | 4.810 | 4.450 | 4.510 | 4.510 | 5,464,500 |
| 2024-01-01 | 4.640 | 4.820 | 4.600 | 4.740 | 4.740 | 8,201,500 |
| 2023-12-29 | 4.850 | 4.850 | 4.440 | 4.510 | 4.510 | 7,966,000 |
| 2023-12-28 | 4.450 | 4.890 | 4.400 | 4.720 | 4.720 | 20,047,000 |
| 2023-12-27 | 4.020 | 4.400 | 3.950 | 4.290 | 4.290 | 20,804,500 |
| 2023-12-26 | 4.300 | 4.900 | 4.070 | 4.130 | 4.130 | 19,539,500 |
| 2023-12-22 | 5.030 | 5.300 | 4.650 | 4.740 | 4.740 | 38,779,500 |
| 2023-12-21 | 4.600 | 5.070 | 4.350 | 4.980 | 4.980 | 36,927,500 |
| 2023-12-20 | 4.240 | 4.630 | 3.950 | 4.410 | 4.410 | 27,195,500 |
| 2023-12-19 | 5.000 | 5.000 | 4.050 | 4.240 | 4.240 | 26,796,500 |
| 2023-12-18 | 5.500 | 5.500 | 4.870 | 4.990 | 4.990 | 33,829,000 |
| 2023-12-15 | 5.460 | 5.780 | 5.200 | 5.320 | 5.320 | 60,532,000 |
| 2023-12-14 | 4.850 | 5.640 | 4.620 | 5.400 | 5.400 | 160,178,500 |
| 2023-12-13 | 4.650 | 4.950 | 4.350 | 4.640 | 4.640 | 59,006,000 |
| 2023-12-12 | 4.810 | 4.950 | 4.510 | 4.540 | 4.540 | 27,643,000 |
| 2023-12-11 | 4.350 | 4.830 | 4.350 | 4.740 | 4.740 | 65,314,000 |
| 2023-12-08 | 3.900 | 4.280 | 3.850 | 4.190 | 4.190 | 56,593,500 |
| 2023-12-07 | 3.780 | 3.940 | 3.660 | 3.830 | 3.830 | 13,849,000 |
| 2023-12-06 | 3.730 | 3.810 | 3.650 | 3.670 | 3.670 | 6,199,000 |
| 2023-12-05 | 3.800 | 3.900 | 3.710 | 3.730 | 3.730 | 6,575,000 |
| 2023-12-04 | 4.050 | 4.050 | 3.830 | 3.860 | 3.860 | 7,151,500 |
| 2023-12-01 | 3.850 | 4.000 | 3.800 | 3.930 | 3.930 | 6,302,000 |
| 2023-11-30 | 3.950 | 4.000 | 3.770 | 3.810 | 3.810 | 8,209,000 |
| 2023-11-29 | 4.060 | 4.190 | 3.850 | 3.990 | 3.990 | 23,573,500 |
| 2023-11-28 | 4.220 | 4.450 | 3.910 | 4.020 | 4.020 | 79,242,492 |
| 2023-11-27 | 3.150 | 4.020 | 3.150 | 4.000 | 4.000 | 109,392,000 |
| 2023-11-24 | 2.850 | 3.090 | 2.760 | 3.020 | 3.020 | 16,108,000 |
| 2023-11-23 | 2.900 | 2.940 | 2.750 | 2.780 | 2.780 | 5,262,000 |
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.