Kohinoor Spinning Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	2.720	2.810	2.680	2.740	2.740	7,247,500
2022-12-05	2.850	2.850	2.700	2.780	2.780	280,500
2022-12-02	2.900	2.950	2.760	2.770	2.770	478,000
2022-12-01	2.830	2.920	2.750	2.880	2.880	1,649,000
2022-11-30	2.730	2.760	2.660	2.690	2.690	235,500
2022-11-29	2.790	2.790	2.650	2.670	2.670	306,000
2022-11-28	2.710	2.760	2.650	2.700	2.700	433,000
2022-11-25	2.840	2.840	2.750	2.770	2.770	325,000
2022-11-24	2.860	2.860	2.750	2.770	2.770	167,000
2022-11-23	2.880	2.880	2.730	2.750	2.750	318,500
2022-11-22	2.860	2.860	2.780	2.790	2.790	186,000
2022-11-21	2.770	2.900	2.770	2.790	2.790	129,500
2022-11-18	2.880	2.880	2.760	2.800	2.800	303,000
2022-11-17	2.960	2.960	2.800	2.820	2.820	749,000
2022-11-16	2.900	2.900	2.840	2.860	2.860	379,000
2022-11-15	2.910	2.960	2.840	2.860	2.860	630,000
2022-11-14	2.980	2.990	2.890	2.900	2.900	315,000
2022-11-11	2.980	2.990	2.890	2.900	2.900	544,500
2022-11-10	2.960	2.980	2.900	2.930	2.930	156,000
2022-11-08	2.980	3.000	2.870	2.920	2.920	587,500
2022-11-07	2.950	3.040	2.900	2.920	2.920	906,000
2022-11-04	2.850	2.910	2.810	2.870	2.870	508,500
2022-11-03	2.870	3.080	2.810	2.910	2.910	1,266,000
2022-11-02	2.850	2.890	2.790	2.800	2.800	654,000
2022-11-01	2.800	2.880	2.800	2.850	2.850	414,000
2022-10-31	2.860	2.900	2.750	2.780	2.780	542,500
2022-10-28	2.860	2.890	2.800	2.810	2.810	134,500
2022-10-27	2.860	2.950	2.850	2.870	2.870	203,000
2022-10-26	2.960	2.990	2.890	2.910	2.910	623,000
2022-10-25	3.030	3.050	2.990	3.000	3.000	451,500
2022-10-24	3.210	3.280	3.030	3.030	3.030	676,500
2022-10-21	3.180	3.300	3.040	3.170	3.170	4,007,500
2022-10-20	3.080	3.170	3.050	3.050	3.050	341,000
2022-10-19	2.950	3.210	2.950	3.070	3.070	2,168,500
2022-10-18	2.950	3.070	2.950	3.000	3.000	406,000
2022-10-17	3.000	3.110	2.940	2.960	2.960	790,500
2022-10-14	2.900	3.050	2.890	3.010	3.010	842,000
2022-10-13	2.930	2.960	2.880	2.900	2.900	572,500
2022-10-12	2.990	2.990	2.900	2.910	2.910	444,000
2022-10-11	2.970	3.040	2.960	2.990	2.990	209,000
2022-10-10	3.050	3.050	2.950	2.970	2.970	269,500
2022-10-07	3.190	3.190	3.000	3.080	3.080	369,000
2022-10-06	2.980	3.190	2.980	3.100	3.100	716,500
2022-10-05	3.050	3.080	2.980	3.000	3.000	292,000
2022-10-04	2.930	3.300	2.930	3.070	3.070	378,000
2022-10-03	2.960	3.000	2.910	2.950	2.950	145,000
2022-09-30	3.000	3.000	2.920	2.950	2.950	62,000
2022-09-29	3.000	3.000	2.910	2.940	2.940	135,500
2022-09-28	3.050	3.200	2.970	3.000	3.000	742,000
2022-09-27	3.160	3.160	2.980	3.000	3.000	152,000
2022-09-26	2.960	3.010	2.900	3.000	3.000	428,500
2022-09-23	2.970	3.020	2.900	2.920	2.920	159,000
2022-09-22	2.950	2.980	2.870	2.970	2.970	238,500
2022-09-21	3.060	3.070	2.890	2.900	2.900	488,500
2022-09-20	3.020	3.100	2.980	3.010	3.010	481,000
2022-09-19	3.070	3.250	3.000	3.030	3.030	321,500
2022-09-16	3.100	3.150	3.060	3.070	3.070	622,500
2022-09-15	3.170	3.210	3.100	3.110	3.110	309,500
2022-09-14	3.210	3.210	3.120	3.160	3.160	77,500
2022-09-13	3.260	3.330	3.200	3.200	3.200	365,500

← NewerPage 17 of 21 · 1,242 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.