Kohinoor Spinning Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	2.080	2.100	2.040	2.070	2.070	163,000
2023-08-28	2.120	2.170	2.060	2.090	2.090	254,500
2023-08-25	2.190	2.200	2.100	2.140	2.140	195,500
2023-08-24	2.190	2.250	2.080	2.150	2.150	452,500
2023-08-23	2.160	2.200	2.080	2.140	2.140	337,500
2023-08-22	2.300	2.300	2.120	2.140	2.140	697,000
2023-08-21	2.400	2.400	1.980	2.090	2.090	3,449,500
2023-08-18	2.490	2.500	2.400	2.400	2.400	161,500
2023-08-17	2.470	2.480	2.400	2.420	2.420	132,000
2023-08-16	2.510	2.550	2.430	2.450	2.450	398,000
2023-08-15	2.540	2.720	2.500	2.500	2.500	1,725,500
2023-08-11	2.680	2.680	2.510	2.600	2.600	73,500
2023-08-10	2.600	2.690	2.560	2.580	2.580	183,500
2023-08-09	2.690	2.690	2.500	2.600	2.600	288,500
2023-08-08	2.860	2.910	2.460	2.550	2.550	942,500
2023-08-07	2.830	2.960	2.830	2.910	2.910	761,500
2023-08-04	2.960	3.000	2.700	2.920	2.920	867,000
2023-08-03	3.040	3.210	2.910	2.960	2.960	4,536,500
2023-08-02	2.800	3.000	2.750	2.960	2.960	4,542,500
2023-08-01	2.690	2.900	2.600	2.800	2.800	2,158,500
2023-07-31	2.660	2.700	2.550	2.620	2.620	255,000
2023-07-27	2.650	2.800	2.650	2.660	2.660	771,000
2023-07-26	2.580	2.820	2.580	2.770	2.770	3,177,000
2023-07-25	2.550	2.680	2.550	2.600	2.600	47,000
2023-07-24	2.650	2.720	2.570	2.590	2.590	810,000
2023-07-21	2.560	2.690	2.520	2.610	2.610	1,029,500
2023-07-20	2.410	2.550	2.410	2.510	2.510	296,500
2023-07-19	2.520	2.550	2.450	2.470	2.470	218,500
2023-07-18	2.560	2.650	2.510	2.520	2.520	236,500
2023-07-17	2.590	2.670	2.460	2.570	2.570	856,500
2023-07-14	2.600	2.630	2.500	2.510	2.510	319,000
2023-07-13	2.660	2.740	2.520	2.600	2.600	2,147,500
2023-07-12	2.570	2.850	2.570	2.650	2.650	1,235,500
2023-07-11	2.690	2.880	2.690	2.770	2.770	2,131,000
2023-07-10	2.680	2.680	2.550	2.640	2.640	363,500
2023-07-07	2.650	2.700	2.540	2.600	2.600	227,000
2023-07-06	2.700	2.780	2.540	2.620	2.620	1,162,500
2023-07-05	2.320	2.700	2.300	2.610	2.610	7,276,500
2023-07-04	2.420	2.490	2.290	2.300	2.300	5,395,000
2023-07-03	2.500	2.570	2.410	2.450	2.450	1,495,000
2023-06-27	2.250	2.480	2.150	2.350	2.350	1,675,000
2023-06-26	1.920	2.490	1.920	2.150	2.150	1,817,500
2023-06-23	2.100	2.100	1.940	1.990	1.990	946,500
2023-06-22	2.020	2.090	2.020	2.080	2.080	67,000
2023-06-21	2.150	2.150	2.000	2.020	2.020	67,000
2023-06-20	2.070	2.150	2.070	2.150	2.150	122,000
2023-06-19	2.080	2.180	2.070	2.070	2.070	664,500
2023-06-16	2.150	2.150	2.080	2.080	2.080	47,000
2023-06-15	2.150	2.180	2.140	2.140	2.140	56,500
2023-06-14	2.120	2.150	2.080	2.130	2.130	370,000
2023-06-13	2.270	2.270	2.070	2.100	2.100	369,000
2023-06-12	2.300	2.300	2.110	2.160	2.160	417,500
2023-06-09	2.290	2.290	2.110	2.200	2.200	1,799,500
2023-06-08	2.140	2.230	2.080	2.190	2.190	710,500
2023-06-07	2.090	2.340	2.070	2.170	2.170	552,000
2023-06-06	2.210	2.230	2.110	2.150	2.150	64,500
2023-06-05	2.190	2.190	2.080	2.120	2.120	25,000
2023-06-02	2.040	2.150	2.040	2.070	2.070	58,500
2023-06-01	2.090	2.120	2.060	2.070	2.070	194,000
2023-05-31	2.190	2.200	2.080	2.090	2.090	210,000

← NewerPage 14 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.