Kohinoor Spinning Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	2.900	2.940	2.750	2.780	2.780	5,262,000
2023-11-22	2.700	2.930	2.700	2.810	2.810	6,686,500
2023-11-21	2.840	2.920	2.700	2.730	2.730	7,605,500
2023-11-20	2.560	2.800	2.530	2.740	2.740	8,333,000
2023-11-17	2.600	2.700	2.500	2.600	2.600	2,848,500
2023-11-16	2.600	2.720	2.600	2.630	2.630	7,006,000
2023-11-15	2.520	2.650	2.450	2.580	2.580	7,098,000
2023-11-14	2.500	2.560	2.380	2.490	2.490	4,837,500
2023-11-13	2.540	2.570	2.440	2.490	2.490	8,507,000
2023-11-10	2.700	2.820	2.450	2.490	2.490	20,299,000
2023-11-08	2.400	2.710	2.340	2.670	2.670	23,257,500
2023-11-07	2.130	2.490	2.090	2.330	2.330	34,754,500
2023-11-06	2.280	2.350	2.110	2.130	2.130	13,218,000
2023-11-03	2.070	2.320	2.000	2.260	2.260	43,173,500
2023-11-02	2.000	2.050	1.960	1.990	1.990	6,991,000
2023-11-01	2.010	2.090	1.950	1.960	1.960	973,000
2023-10-31	2.000	2.070	1.950	1.980	1.980	1,786,500
2023-10-30	1.990	2.040	1.950	2.020	2.020	954,500
2023-10-27	1.980	2.050	1.950	1.970	1.970	825,500
2023-10-26	2.040	2.050	1.970	1.980	1.980	390,500
2023-10-25	2.050	2.060	1.970	2.000	2.000	566,500
2023-10-24	2.040	2.040	1.990	2.000	2.000	296,500
2023-10-23	2.090	2.090	2.000	2.010	2.010	536,500
2023-10-20	2.090	2.100	1.990	2.000	2.000	5,080,500
2023-10-19	2.080	2.100	2.010	2.070	2.070	584,000
2023-10-18	2.130	2.130	2.050	2.050	2.050	794,500
2023-10-17	2.050	2.150	2.040	2.090	2.090	3,745,000
2023-10-16	1.940	2.050	1.940	2.020	2.020	6,861,500
2023-10-13	2.020	2.050	1.950	1.970	1.970	4,140,500
2023-10-12	2.010	2.010	1.900	1.930	1.930	905,500
2023-10-11	2.010	2.020	1.940	1.950	1.950	1,758,500
2023-10-10	1.980	2.030	1.930	1.950	1.950	1,187,500
2023-10-09	1.930	1.990	1.930	1.940	1.940	573,500
2023-10-06	2.000	2.000	1.910	1.930	1.930	880,500
2023-10-05	1.980	1.980	1.900	1.940	1.940	874,000
2023-10-04	1.980	1.990	1.910	1.930	1.930	2,524,500
2023-10-03	1.980	1.980	1.910	1.930	1.930	713,000
2023-10-02	2.000	2.030	1.920	1.940	1.940	977,000
2023-09-28	2.020	2.060	1.940	1.960	1.960	1,357,000
2023-09-27	2.020	2.120	2.000	2.030	2.030	2,273,500
2023-09-26	2.150	2.170	2.020	2.040	2.040	3,404,000
2023-09-25	2.000	2.150	1.960	2.110	2.110	5,323,500
2023-09-22	2.000	2.030	1.960	2.000	2.000	1,872,500
2023-09-21	2.020	2.040	1.960	1.990	1.990	809,500
2023-09-20	2.050	2.180	2.010	2.040	2.040	2,561,500
2023-09-19	1.900	2.100	1.900	2.080	2.080	4,091,000
2023-09-18	1.950	1.950	1.870	1.900	1.900	283,000
2023-09-15	1.920	1.980	1.900	1.910	1.910	596,000
2023-09-14	1.950	1.990	1.900	1.910	1.910	526,500
2023-09-13	2.000	2.000	1.900	1.910	1.910	694,000
2023-09-12	2.010	2.010	1.940	1.990	1.990	364,500
2023-09-11	1.900	2.010	1.900	1.970	1.970	864,500
2023-09-08	2.090	2.090	1.770	1.860	1.860	4,084,500
2023-09-07	2.090	2.090	2.000	2.020	2.020	690,500
2023-09-06	2.030	2.130	2.000	2.050	2.050	982,500
2023-09-05	2.110	2.110	2.050	2.070	2.070	216,500
2023-09-04	2.150	2.160	2.100	2.110	2.110	96,000
2023-09-01	2.050	2.180	2.000	2.150	2.150	218,000
2023-08-31	2.090	2.090	1.980	2.000	2.000	711,000
2023-08-30	2.060	2.200	2.040	2.040	2.040	1,417,000

← NewerPage 13 of 21 · 1,245 trading daysOlder →

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.