Kohinoor Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.660 | 5.890 | 5.300 | 5.540 | 5.540 | 5,767,613 |
| 2026-07-22 | 5.650 | 5.950 | 5.650 | 5.720 | 5.720 | 5,475,496 |
| 2026-07-21 | 5.640 | 5.940 | 5.640 | 5.770 | 5.770 | 6,228,874 |
| 2026-07-20 | 5.680 | 5.680 | 5.510 | 5.640 | 5.640 | 1,797,363 |
| 2026-07-17 | 5.700 | 5.710 | 5.550 | 5.610 | 5.610 | 2,970,878 |
| 2026-07-16 | 5.600 | 5.700 | 5.550 | 5.680 | 5.680 | 4,286,907 |
| 2026-07-15 | 5.560 | 5.730 | 5.400 | 5.570 | 5.570 | 11,485,017 |
| 2026-07-14 | 5.910 | 5.910 | 5.400 | 5.470 | 5.470 | 11,156,803 |
| 2026-07-13 | 6.050 | 6.060 | 5.860 | 5.940 | 5.940 | 4,838,528 |
| 2026-07-10 | 6.100 | 6.310 | 6.080 | 6.130 | 6.130 | 6,431,150 |
| 2026-07-09 | 6.010 | 6.150 | 5.820 | 6.050 | 6.050 | 3,986,191 |
| 2026-07-08 | 6.250 | 6.370 | 5.880 | 6.060 | 6.060 | 13,436,046 |
| 2026-07-07 | 6.500 | 6.560 | 6.320 | 6.370 | 6.370 | 5,508,687 |
| 2026-07-06 | 6.670 | 6.670 | 6.450 | 6.470 | 6.470 | 3,330,854 |
| 2026-07-03 | 6.720 | 6.790 | 6.490 | 6.540 | 6.540 | 8,347,089 |
| 2026-07-02 | 6.630 | 6.830 | 6.600 | 6.620 | 6.620 | 8,066,568 |
| 2026-07-01 | 6.750 | 6.790 | 6.590 | 6.630 | 6.630 | 5,900,283 |
| 2026-06-30 | 6.550 | 6.930 | 6.420 | 6.730 | 6.730 | 38,743,109 |
| 2026-06-29 | 6.650 | 6.890 | 6.450 | 6.490 | 6.490 | 9,171,853 |
| 2026-06-24 | 6.600 | 6.920 | 6.560 | 6.690 | 6.690 | 20,610,130 |
| 2026-06-23 | 6.700 | 6.750 | 6.510 | 6.580 | 6.580 | 12,415,649 |
| 2026-06-22 | 7.130 | 7.130 | 6.640 | 6.670 | 6.670 | 21,866,447 |
| 2026-06-19 | 7.000 | 7.290 | 6.800 | 6.960 | 6.960 | 80,623,569 |
| 2026-06-18 | 6.590 | 7.180 | 6.430 | 6.980 | 6.980 | 230,182,376 |
| 2026-06-17 | 6.150 | 6.710 | 6.070 | 6.480 | 6.480 | 72,276,012 |
| 2026-06-16 | 6.360 | 6.450 | 6.020 | 6.060 | 6.060 | 14,732,020 |
| 2026-06-15 | 6.100 | 6.460 | 5.920 | 6.260 | 6.260 | 64,128,719 |
| 2026-06-12 | 5.840 | 6.170 | 5.750 | 5.880 | 5.880 | 57,747,470 |
| 2026-06-11 | 5.640 | 5.940 | 5.630 | 5.730 | 5.730 | 24,398,073 |
| 2026-06-10 | 5.530 | 5.720 | 5.410 | 5.640 | 5.640 | 9,106,658 |
| 2026-06-09 | 5.390 | 5.580 | 5.370 | 5.440 | 5.440 | 4,201,542 |
| 2026-06-08 | 5.450 | 5.450 | 5.260 | 5.330 | 5.330 | 2,484,764 |
| 2026-06-05 | 5.380 | 5.530 | 5.380 | 5.450 | 5.450 | 7,089,343 |
| 2026-06-04 | 5.550 | 5.570 | 5.240 | 5.380 | 5.380 | 20,175,469 |
| 2026-06-03 | 5.680 | 5.680 | 5.500 | 5.520 | 5.520 | 1,984,390 |
| 2026-06-02 | 5.500 | 5.650 | 5.450 | 5.580 | 5.580 | 3,291,068 |
| 2026-06-01 | 5.510 | 5.590 | 5.440 | 5.480 | 5.480 | 6,329,986 |
| 2026-05-29 | 5.560 | 5.630 | 5.400 | 5.450 | 5.450 | 5,061,567 |
| 2026-05-25 | 5.520 | 5.690 | 5.520 | 5.560 | 5.560 | 1,186,527 |
| 2026-05-22 | 5.750 | 5.760 | 5.450 | 5.500 | 5.500 | 2,135,395 |
| 2026-05-21 | 5.700 | 5.800 | 5.600 | 5.630 | 5.630 | 3,088,245 |
| 2026-05-20 | 5.590 | 5.700 | 5.560 | 5.650 | 5.650 | 2,155,273 |
| 2026-05-19 | 5.820 | 5.820 | 5.570 | 5.590 | 5.590 | 3,250,406 |
| 2026-05-18 | 5.850 | 6.040 | 5.600 | 5.650 | 5.650 | 12,341,140 |
| 2026-05-15 | 5.800 | 5.910 | 5.740 | 5.780 | 5.780 | 2,171,336 |
| 2026-05-14 | 5.820 | 6.040 | 5.700 | 5.800 | 5.800 | 5,657,822 |
| 2026-05-13 | 6.000 | 6.100 | 5.750 | 5.800 | 5.800 | 3,498,046 |
| 2026-05-12 | 5.850 | 6.220 | 5.850 | 5.950 | 5.950 | 19,721,311 |
| 2026-05-11 | 5.700 | 5.890 | 5.600 | 5.850 | 5.850 | 5,989,665 |
| 2026-05-08 | 5.700 | 5.900 | 5.650 | 5.740 | 5.740 | 5,218,707 |
| 2026-05-07 | 5.800 | 5.940 | 5.770 | 5.800 | 5.800 | 2,419,614 |
| 2026-05-06 | 5.560 | 5.860 | 5.560 | 5.800 | 5.800 | 7,507,564 |
| 2026-05-05 | 5.400 | 5.580 | 5.350 | 5.470 | 5.470 | 2,462,789 |
| 2026-05-04 | 5.400 | 5.790 | 5.370 | 5.490 | 5.490 | 5,062,407 |
| 2026-04-30 | 5.700 | 5.700 | 5.330 | 5.380 | 5.380 | 5,965,352 |
| 2026-04-29 | 6.100 | 6.180 | 5.650 | 5.750 | 5.750 | 7,648,449 |
| 2026-04-28 | 6.150 | 6.270 | 6.020 | 6.040 | 6.040 | 6,645,064 |
| 2026-04-27 | 6.020 | 6.450 | 5.970 | 6.250 | 6.250 | 19,051,320 |
| 2026-04-24 | 6.460 | 6.460 | 6.020 | 6.100 | 6.100 | 18,495,803 |
| 2026-04-23 | 6.260 | 6.720 | 6.010 | 6.430 | 6.430 | 69,436,828 |
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.