Kohinoor Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-09 | 3.090 | 3.240 | 3.050 | 3.230 | 3.230 | 1,472,500 |
| 2022-09-08 | 3.150 | 3.180 | 3.090 | 3.110 | 3.110 | 332,000 |
| 2022-09-07 | 3.170 | 3.170 | 3.070 | 3.110 | 3.110 | 121,500 |
| 2022-09-06 | 3.070 | 3.210 | 3.000 | 3.020 | 3.020 | 1,139,500 |
| 2022-09-05 | 3.210 | 3.330 | 3.100 | 3.110 | 3.110 | 292,500 |
| 2022-09-02 | 3.340 | 3.340 | 3.210 | 3.220 | 3.220 | 45,500 |
| 2022-09-01 | 3.260 | 3.350 | 3.250 | 3.260 | 3.260 | 130,000 |
| 2022-08-31 | 3.270 | 3.390 | 3.220 | 3.240 | 3.240 | 214,500 |
| 2022-08-30 | 3.500 | 3.510 | 3.270 | 3.270 | 3.270 | 458,000 |
| 2022-08-29 | 3.400 | 3.430 | 3.260 | 3.370 | 3.370 | 550,000 |
| 2022-08-26 | 3.390 | 3.500 | 3.320 | 3.420 | 3.420 | 359,500 |
| 2022-08-25 | 3.500 | 3.580 | 3.350 | 3.430 | 3.430 | 737,500 |
| 2022-08-24 | 3.550 | 3.560 | 3.350 | 3.450 | 3.450 | 7,334,500 |
| 2022-08-23 | 3.440 | 3.580 | 3.430 | 3.470 | 3.470 | 4,818,500 |
| 2022-08-22 | 3.590 | 3.590 | 3.320 | 3.350 | 3.350 | 892,500 |
| 2022-08-19 | 3.700 | 3.750 | 3.520 | 3.570 | 3.570 | 1,697,500 |
| 2022-08-18 | 3.620 | 3.870 | 3.600 | 3.700 | 3.700 | 5,225,500 |
| 2022-08-17 | 3.360 | 3.610 | 3.320 | 3.570 | 3.570 | 2,521,000 |
| 2022-08-16 | 3.430 | 3.590 | 3.350 | 3.370 | 3.370 | 2,247,000 |
| 2022-08-15 | 3.320 | 3.420 | 3.320 | 3.350 | 3.350 | 530,500 |
| 2022-08-12 | 3.340 | 3.490 | 3.300 | 3.320 | 3.320 | 1,473,000 |
| 2022-08-11 | 3.160 | 3.360 | 3.160 | 3.250 | 3.250 | 1,366,500 |
| 2022-08-10 | 3.180 | 3.220 | 3.160 | 3.190 | 3.190 | 327,500 |
| 2022-08-05 | 3.150 | 3.190 | 3.100 | 3.150 | 3.150 | 510,500 |
| 2022-08-04 | 3.150 | 3.320 | 3.060 | 3.120 | 3.120 | 1,154,000 |
| 2022-08-03 | 3.030 | 3.190 | 3.030 | 3.150 | 3.150 | 635,500 |
| 2022-08-02 | 2.800 | 3.030 | 2.720 | 2.970 | 2.970 | 258,500 |
| 2022-08-01 | 3.050 | 3.050 | 2.870 | 2.900 | 2.900 | 290,000 |
| 2022-07-29 | 2.920 | 2.950 | 2.870 | 2.950 | 2.950 | 150,000 |
| 2022-07-28 | 2.980 | 2.980 | 2.850 | 2.910 | 2.910 | 268,500 |
| 2022-07-27 | 3.000 | 3.000 | 2.850 | 2.870 | 2.870 | 211,000 |
| 2022-07-26 | 2.850 | 2.950 | 2.850 | 2.940 | 2.940 | 52,000 |
| 2022-07-25 | 2.910 | 2.910 | 2.850 | 2.900 | 2.900 | 147,500 |
| 2022-07-22 | 2.890 | 3.040 | 2.880 | 2.950 | 2.950 | 181,000 |
| 2022-07-21 | 3.100 | 3.100 | 2.840 | 2.880 | 2.880 | 444,500 |
| 2022-07-20 | 2.900 | 3.000 | 2.900 | 2.950 | 2.950 | 260,000 |
| 2022-07-19 | 3.030 | 3.110 | 2.960 | 2.970 | 2.970 | 1,549,000 |
| 2022-07-18 | 3.150 | 3.170 | 3.020 | 3.050 | 3.050 | 517,000 |
| 2022-07-15 | 3.100 | 3.220 | 3.100 | 3.140 | 3.140 | 266,000 |
| 2022-07-14 | 3.210 | 3.250 | 3.180 | 3.200 | 3.200 | 345,000 |
| 2022-07-13 | 3.240 | 3.240 | 3.100 | 3.170 | 3.170 | 221,000 |
| 2022-07-07 | 3.180 | 3.240 | 3.120 | 3.170 | 3.170 | 213,000 |
| 2022-07-06 | 3.180 | 3.200 | 3.100 | 3.120 | 3.120 | 229,500 |
| 2022-07-05 | 3.300 | 3.300 | 3.140 | 3.180 | 3.180 | 290,500 |
| 2022-07-04 | 3.300 | 3.400 | 3.180 | 3.200 | 3.200 | 474,500 |
| 2022-07-01 | 3.290 | 3.550 | 3.250 | 3.330 | 3.330 | 5,766,500 |
| 2022-06-30 | 2.910 | 3.290 | 2.910 | 3.220 | 3.220 | 3,859,500 |
| 2022-06-29 | 3.050 | 3.060 | 2.990 | 3.000 | 3.000 | 197,000 |
| 2022-06-28 | 3.190 | 3.240 | 3.000 | 3.030 | 3.030 | 1,901,500 |
| 2022-06-27 | 3.240 | 3.280 | 3.110 | 3.160 | 3.160 | 350,500 |
| 2022-06-24 | 3.450 | 3.450 | 2.900 | 3.110 | 3.110 | 2,146,500 |
| 2022-06-23 | 3.280 | 3.380 | 3.170 | 3.190 | 3.190 | 920,000 |
| 2022-06-22 | 3.310 | 3.460 | 3.250 | 3.280 | 3.280 | 1,089,000 |
| 2022-06-21 | 3.290 | 3.560 | 3.290 | 3.380 | 3.380 | 6,414,500 |
| 2022-06-20 | 3.090 | 3.380 | 3.000 | 3.280 | 3.280 | 3,424,000 |
| 2022-06-17 | 2.950 | 3.110 | 2.950 | 3.010 | 3.010 | 1,242,000 |
| 2022-06-16 | 2.880 | 3.000 | 2.880 | 2.930 | 2.930 | 612,500 |
| 2022-06-15 | 3.000 | 3.000 | 2.920 | 2.940 | 2.940 | 163,500 |
| 2022-06-14 | 2.900 | 2.980 | 2.900 | 2.960 | 2.960 | 271,000 |
| 2022-06-13 | 2.910 | 3.020 | 2.890 | 2.910 | 2.910 | 824,000 |
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.