Kohinoor Spinning Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	3.830	3.860	3.690	3.750	3.750	390,500
2022-03-10	3.940	3.980	3.820	3.890	3.890	202,000
2022-03-09	3.950	3.950	3.700	3.850	3.850	224,000
2022-03-08	3.900	4.000	3.800	3.820	3.820	477,500
2022-03-07	4.020	4.100	3.750	3.820	3.820	735,500
2022-03-04	4.020	4.160	4.010	4.030	4.030	364,000
2022-03-03	4.190	4.190	4.010	4.080	4.080	187,500
2022-03-02	4.090	4.160	4.060	4.080	4.080	287,500
2022-03-01	4.120	4.250	4.070	4.170	4.170	946,000
2022-02-28	3.990	4.110	3.900	4.090	4.090	653,000
2022-02-25	3.800	4.000	3.720	3.910	3.910	782,000
2022-02-24	4.010	4.010	3.650	3.710	3.710	1,318,000
2022-02-23	4.060	4.120	4.000	4.080	4.080	426,000
2022-02-22	4.140	4.190	4.000	4.040	4.040	504,500
2022-02-21	4.270	4.270	4.130	4.150	4.150	247,500
2022-02-18	4.300	4.350	4.150	4.220	4.220	442,500
2022-02-17	4.300	4.460	4.220	4.250	4.250	787,500
2022-02-16	4.250	4.350	4.210	4.300	4.300	342,500
2022-02-15	4.110	4.280	4.100	4.230	4.230	560,000
2022-02-14	4.370	4.370	4.060	4.090	4.090	578,000
2022-02-11	4.400	4.400	4.250	4.270	4.270	589,000
2022-02-10	4.560	4.560	4.370	4.400	4.400	1,267,000
2022-02-09	4.350	4.600	4.290	4.500	4.500	1,671,500
2022-02-08	4.420	4.440	4.250	4.290	4.290	498,500
2022-02-07	4.360	4.470	4.300	4.330	4.330	301,500
2022-02-04	4.410	4.480	4.330	4.340	4.340	871,500
2022-02-03	4.480	4.630	4.400	4.430	4.430	2,756,000
2022-02-02	4.400	4.550	4.390	4.430	4.430	1,365,000
2022-02-01	4.380	4.460	4.340	4.380	4.380	1,290,500
2022-01-31	4.460	4.500	4.330	4.380	4.380	875,000
2022-01-28	4.480	4.560	4.340	4.370	4.370	1,550,000
2022-01-27	4.150	4.530	4.150	4.360	4.360	3,785,000
2022-01-26	4.090	4.130	4.000	4.110	4.110	326,500
2022-01-25	4.200	4.210	4.020	4.050	4.050	670,500
2022-01-24	4.160	4.340	4.010	4.130	4.130	573,000
2022-01-21	4.160	4.450	4.060	4.250	4.250	1,047,500
2022-01-20	4.060	4.170	3.910	4.100	4.100	1,101,500
2022-01-19	4.400	4.400	4.000	4.030	4.030	1,367,500
2022-01-18	4.380	4.470	4.260	4.290	4.290	1,146,000
2022-01-17	4.580	4.580	4.200	4.290	4.290	2,146,500
2022-01-14	4.720	4.730	4.530	4.570	4.570	626,500
2022-01-13	4.650	4.830	4.500	4.640	4.640	2,323,000
2022-01-12	4.950	4.960	4.600	4.630	4.630	2,432,000
2022-01-11	4.700	5.050	4.650	4.820	4.820	6,669,000
2022-01-10	4.850	4.850	4.600	4.620	4.620	2,755,500
2022-01-07	4.800	4.980	4.710	4.750	4.750	4,768,500
2022-01-06	4.330	4.840	4.180	4.750	4.750	9,414,500
2022-01-05	4.100	4.450	4.100	4.320	4.320	4,464,000
2022-01-04	4.130	4.170	4.090	4.130	4.130	691,000
2022-01-03	4.100	4.180	4.060	4.090	4.090	626,500
2021-12-31	4.040	4.230	4.030	4.080	4.080	1,537,500
2021-12-30	4.110	4.150	4.010	4.060	4.060	530,500
2021-12-29	4.080	4.150	4.020	4.090	4.090	1,553,500
2021-12-28	4.020	4.150	4.010	4.070	4.070	963,000
2021-12-27	4.000	4.070	3.810	4.030	4.030	1,981,500
2021-12-24	4.200	4.250	3.980	4.000	4.000	1,361,500
2021-12-23	4.000	4.270	4.000	4.110	4.110	4,988,000
2021-12-22	3.950	4.050	3.800	3.940	3.940	1,543,500
2021-12-21	3.980	4.080	3.800	3.840	3.840	1,495,500
2021-12-20	3.700	4.050	3.700	3.920	3.920	3,383,000

← NewerPage 20 of 21 · 1,246 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.