Kohinoor Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | 2.970 | 3.090 | 2.950 | 3.000 | 3.000 | 272,000 |
| 2022-06-09 | 3.050 | 3.080 | 2.930 | 2.970 | 2.970 | 1,148,000 |
| 2022-06-08 | 3.000 | 3.000 | 2.950 | 2.990 | 2.990 | 126,000 |
| 2022-06-07 | 3.090 | 3.090 | 2.990 | 3.000 | 3.000 | 386,000 |
| 2022-06-06 | 3.020 | 3.100 | 2.890 | 3.050 | 3.050 | 635,000 |
| 2022-06-03 | 2.980 | 3.080 | 2.900 | 2.980 | 2.980 | 233,500 |
| 2022-06-02 | 3.000 | 3.010 | 2.960 | 2.990 | 2.990 | 121,000 |
| 2022-06-01 | 3.060 | 3.160 | 2.990 | 3.000 | 3.000 | 889,500 |
| 2022-05-31 | 3.170 | 3.170 | 3.000 | 3.080 | 3.080 | 388,000 |
| 2022-05-30 | 3.160 | 3.160 | 2.850 | 3.060 | 3.060 | 137,000 |
| 2022-05-27 | 3.190 | 3.250 | 3.090 | 3.100 | 3.100 | 929,000 |
| 2022-05-26 | 3.000 | 3.110 | 3.000 | 3.060 | 3.060 | 928,500 |
| 2022-05-25 | 2.870 | 3.040 | 2.800 | 3.000 | 3.000 | 515,000 |
| 2022-05-24 | 2.850 | 3.020 | 2.850 | 2.920 | 2.920 | 320,500 |
| 2022-05-23 | 3.000 | 3.040 | 2.800 | 2.850 | 2.850 | 449,500 |
| 2022-05-20 | 3.120 | 3.160 | 3.030 | 3.050 | 3.050 | 290,000 |
| 2022-05-19 | 3.080 | 3.140 | 2.860 | 3.090 | 3.090 | 786,000 |
| 2022-05-18 | 2.900 | 3.090 | 2.890 | 3.050 | 3.050 | 451,000 |
| 2022-05-17 | 3.030 | 3.030 | 2.820 | 2.890 | 2.890 | 187,500 |
| 2022-05-16 | 3.080 | 3.080 | 2.840 | 2.900 | 2.900 | 689,500 |
| 2022-05-13 | 3.180 | 3.180 | 3.000 | 3.070 | 3.070 | 447,500 |
| 2022-05-12 | 3.200 | 3.200 | 2.900 | 3.010 | 3.010 | 1,039,000 |
| 2022-05-11 | 3.330 | 3.330 | 2.950 | 3.010 | 3.010 | 1,036,500 |
| 2022-05-10 | 3.330 | 3.410 | 3.270 | 3.300 | 3.300 | 391,500 |
| 2022-05-09 | 3.600 | 3.600 | 3.310 | 3.340 | 3.340 | 684,000 |
| 2022-05-06 | 3.880 | 3.880 | 3.520 | 3.580 | 3.580 | 839,000 |
| 2022-04-28 | 3.870 | 3.870 | 3.610 | 3.700 | 3.700 | 513,500 |
| 2022-04-27 | 3.760 | 3.850 | 3.760 | 3.780 | 3.780 | 141,500 |
| 2022-04-26 | 3.890 | 3.900 | 3.750 | 3.790 | 3.790 | 375,500 |
| 2022-04-25 | 3.940 | 4.030 | 3.800 | 3.820 | 3.820 | 1,148,500 |
| 2022-04-22 | 3.980 | 3.980 | 3.770 | 3.820 | 3.820 | 97,500 |
| 2022-04-21 | 3.940 | 3.990 | 3.720 | 3.760 | 3.760 | 572,000 |
| 2022-04-20 | 3.870 | 3.990 | 3.850 | 3.890 | 3.890 | 325,500 |
| 2022-04-19 | 4.000 | 4.000 | 3.920 | 3.940 | 3.940 | 170,500 |
| 2022-04-18 | 4.110 | 4.110 | 3.970 | 4.020 | 4.020 | 458,000 |
| 2022-04-15 | 4.220 | 4.300 | 4.120 | 4.140 | 4.140 | 517,500 |
| 2022-04-14 | 4.020 | 4.290 | 3.900 | 4.120 | 4.120 | 2,420,500 |
| 2022-04-13 | 4.250 | 4.250 | 4.000 | 4.020 | 4.020 | 1,181,500 |
| 2022-04-12 | 4.390 | 4.390 | 4.110 | 4.200 | 4.200 | 942,000 |
| 2022-04-11 | 4.030 | 4.390 | 4.030 | 4.350 | 4.350 | 3,206,000 |
| 2022-04-08 | 3.800 | 3.950 | 3.760 | 3.830 | 3.830 | 139,000 |
| 2022-04-07 | 3.920 | 3.920 | 3.750 | 3.760 | 3.760 | 131,500 |
| 2022-04-06 | 3.880 | 3.920 | 3.810 | 3.850 | 3.850 | 127,000 |
| 2022-04-05 | 3.760 | 3.890 | 3.760 | 3.800 | 3.800 | 276,000 |
| 2022-04-04 | 3.760 | 3.920 | 3.760 | 3.810 | 3.810 | 528,500 |
| 2022-04-01 | 4.030 | 4.200 | 3.950 | 4.020 | 4.020 | 1,450,000 |
| 2022-03-31 | 3.730 | 4.140 | 3.730 | 4.070 | 4.070 | 2,511,500 |
| 2022-03-30 | 3.780 | 3.940 | 3.710 | 3.840 | 3.840 | 640,000 |
| 2022-03-29 | 3.750 | 3.920 | 3.700 | 3.830 | 3.830 | 2,041,500 |
| 2022-03-28 | 3.640 | 3.750 | 3.640 | 3.690 | 3.690 | 95,000 |
| 2022-03-25 | 3.600 | 3.800 | 3.600 | 3.700 | 3.700 | 347,500 |
| 2022-03-24 | 3.700 | 3.700 | 3.520 | 3.660 | 3.660 | 303,500 |
| 2022-03-22 | 3.700 | 3.720 | 3.650 | 3.690 | 3.690 | 100,000 |
| 2022-03-21 | 3.790 | 3.790 | 3.660 | 3.680 | 3.680 | 80,500 |
| 2022-03-18 | 3.750 | 3.790 | 3.650 | 3.690 | 3.690 | 286,000 |
| 2022-03-17 | 3.860 | 3.990 | 3.780 | 3.790 | 3.790 | 528,000 |
| 2022-03-16 | 3.800 | 3.850 | 3.720 | 3.760 | 3.760 | 534,500 |
| 2022-03-15 | 3.790 | 3.790 | 3.560 | 3.710 | 3.710 | 275,500 |
| 2022-03-14 | 3.660 | 3.780 | 3.650 | 3.680 | 3.680 | 103,500 |
| 2022-03-11 | 3.830 | 3.860 | 3.690 | 3.750 | 3.750 | 390,500 |
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.