Kohinoor Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 3.450 | 3.880 | 3.380 | 3.690 | 3.690 | 6,808,500 |
| 2021-12-16 | 3.520 | 3.560 | 3.350 | 3.380 | 3.380 | 1,373,500 |
| 2021-12-15 | 3.310 | 3.740 | 3.260 | 3.510 | 3.510 | 3,245,000 |
| 2021-12-14 | 3.000 | 3.250 | 3.000 | 3.200 | 3.200 | 1,343,000 |
| 2021-12-13 | 3.370 | 3.370 | 2.950 | 2.990 | 2.990 | 1,109,500 |
| 2021-12-10 | 3.330 | 3.470 | 3.260 | 3.320 | 3.320 | 390,000 |
| 2021-12-09 | 3.790 | 3.790 | 3.400 | 3.450 | 3.450 | 1,378,500 |
| 2021-12-08 | 3.760 | 3.890 | 3.730 | 3.780 | 3.780 | 492,500 |
| 2021-12-07 | 3.750 | 3.840 | 3.700 | 3.790 | 3.790 | 783,000 |
| 2021-12-06 | 3.760 | 3.910 | 3.510 | 3.640 | 3.640 | 649,500 |
| 2021-12-03 | 3.850 | 3.900 | 3.530 | 3.760 | 3.760 | 1,945,000 |
| 2021-12-02 | 4.200 | 4.270 | 3.550 | 3.670 | 3.670 | 2,573,500 |
| 2021-12-01 | 4.270 | 4.450 | 4.140 | 4.270 | 4.270 | 1,451,500 |
| 2021-11-30 | 4.140 | 4.250 | 4.100 | 4.140 | 4.140 | 436,000 |
| 2021-11-29 | 4.000 | 4.140 | 4.000 | 4.090 | 4.090 | 317,500 |
| 2021-11-26 | 4.130 | 4.130 | 4.020 | 4.070 | 4.070 | 393,500 |
| 2021-11-25 | 4.120 | 4.130 | 4.020 | 4.080 | 4.080 | 536,500 |
| 2021-11-24 | 4.160 | 4.160 | 4.000 | 4.050 | 4.050 | 1,082,000 |
| 2021-11-23 | 4.300 | 4.300 | 4.110 | 4.160 | 4.160 | 649,000 |
| 2021-11-22 | 4.210 | 4.390 | 4.200 | 4.260 | 4.260 | 468,000 |
| 2021-11-19 | 4.420 | 4.530 | 4.300 | 4.350 | 4.350 | 419,000 |
| 2021-11-18 | 4.480 | 4.600 | 4.250 | 4.340 | 4.340 | 985,000 |
| 2021-11-17 | 4.550 | 4.550 | 4.350 | 4.400 | 4.400 | 496,000 |
| 2021-11-16 | 4.510 | 4.730 | 4.460 | 4.610 | 4.610 | 737,500 |
| 2021-11-15 | 4.620 | 4.660 | 4.480 | 4.500 | 4.500 | 301,000 |
| 2021-11-12 | 4.600 | 4.730 | 4.400 | 4.450 | 4.450 | 739,500 |
| 2021-11-11 | 4.840 | 4.850 | 4.570 | 4.630 | 4.630 | 860,500 |
| 2021-11-10 | 4.850 | 5.050 | 4.800 | 4.810 | 4.810 | 1,820,000 |
| 2021-11-09 | 5.100 | 5.180 | 4.700 | 4.800 | 4.800 | 1,770,000 |
| 2021-11-08 | 4.940 | 5.290 | 4.930 | 5.030 | 5.030 | 3,396,000 |
| 2021-11-05 | 5.140 | 5.260 | 4.950 | 4.990 | 4.990 | 2,057,000 |
| 2021-11-04 | 4.700 | 5.170 | 4.620 | 5.060 | 5.060 | 5,583,500 |
| 2021-11-03 | 4.350 | 4.840 | 4.350 | 4.600 | 4.600 | 3,597,500 |
| 2021-11-02 | 4.500 | 4.500 | 4.330 | 4.440 | 4.440 | 793,500 |
| 2021-11-01 | 4.280 | 4.500 | 4.260 | 4.380 | 4.380 | 1,021,000 |
| 2021-10-29 | 4.280 | 4.350 | 4.120 | 4.200 | 4.200 | 495,500 |
| 2021-10-28 | 4.160 | 4.350 | 4.120 | 4.310 | 4.310 | 485,000 |
| 2021-10-27 | 4.400 | 4.400 | 4.200 | 4.220 | 4.220 | 671,000 |
| 2021-10-26 | 4.300 | 4.350 | 4.150 | 4.250 | 4.250 | 435,500 |
| 2021-10-25 | 4.420 | 4.420 | 4.150 | 4.190 | 4.190 | 457,500 |
| 2021-10-22 | 4.420 | 4.420 | 4.070 | 4.210 | 4.210 | 1,129,000 |
| 2021-10-21 | 4.650 | 4.700 | 4.430 | 4.450 | 4.450 | 532,500 |
| 2021-10-20 | 4.400 | 4.670 | 4.400 | 4.630 | 4.630 | 847,500 |
| 2021-10-18 | 4.400 | 4.560 | 4.370 | 4.430 | 4.430 | 660,000 |
| 2021-10-15 | 4.660 | 4.800 | 4.500 | 4.580 | 4.580 | 521,000 |
| 2021-10-14 | 4.260 | 4.750 | 4.260 | 4.610 | 4.610 | 2,099,500 |
← NewerPage 21 of 21 · 1,246 trading days
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.