Kohinoor Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5.800 | 6.290 | 5.800 | 6.190 | 6.190 | 48,900,154 |
| 2026-04-21 | 5.360 | 6.150 | 5.360 | 5.840 | 5.840 | 48,867,480 |
| 2026-04-20 | 5.430 | 5.640 | 5.150 | 5.340 | 5.340 | 8,480,332 |
| 2026-04-17 | 5.650 | 5.720 | 5.530 | 5.590 | 5.590 | 6,489,437 |
| 2026-04-16 | 5.640 | 5.850 | 5.510 | 5.580 | 5.580 | 15,235,155 |
| 2026-04-15 | 5.400 | 5.870 | 5.400 | 5.580 | 5.580 | 17,697,077 |
| 2026-04-14 | 5.250 | 5.400 | 5.250 | 5.350 | 5.350 | 7,490,018 |
| 2026-04-13 | 5.440 | 5.490 | 5.040 | 5.110 | 5.110 | 19,447,320 |
| 2026-04-10 | 4.920 | 5.880 | 4.920 | 5.670 | 5.670 | 35,750,028 |
| 2026-04-09 | 5.050 | 5.100 | 4.800 | 4.910 | 4.910 | 7,698,681 |
| 2026-04-08 | 4.900 | 5.110 | 4.790 | 5.080 | 5.080 | 11,968,321 |
| 2026-04-07 | 4.450 | 4.500 | 4.310 | 4.480 | 4.480 | 1,848,576 |
| 2026-04-06 | 4.320 | 4.540 | 4.250 | 4.470 | 4.470 | 3,401,266 |
| 2026-04-03 | 4.210 | 4.440 | 4.150 | 4.310 | 4.310 | 2,369,378 |
| 2026-04-02 | 4.390 | 4.400 | 4.200 | 4.270 | 4.270 | 1,703,598 |
| 2026-04-01 | 4.300 | 4.600 | 4.300 | 4.480 | 4.480 | 3,527,891 |
| 2026-03-31 | 4.130 | 4.330 | 4.130 | 4.210 | 4.210 | 1,847,745 |
| 2026-03-30 | 4.480 | 4.480 | 4.110 | 4.190 | 4.190 | 2,224,300 |
| 2026-03-27 | 4.500 | 4.540 | 4.360 | 4.380 | 4.380 | 2,010,930 |
| 2026-03-26 | 4.660 | 4.660 | 4.430 | 4.450 | 4.450 | 2,334,753 |
| 2026-03-25 | 4.600 | 4.840 | 4.520 | 4.670 | 4.670 | 3,113,140 |
| 2026-03-24 | 4.800 | 4.800 | 4.470 | 4.510 | 4.510 | 3,531,786 |
| 2026-03-19 | 4.680 | 4.680 | 4.500 | 4.560 | 4.560 | 1,511,646 |
| 2026-03-18 | 4.490 | 4.760 | 4.450 | 4.680 | 4.680 | 3,408,257 |
| 2026-03-17 | 4.530 | 4.800 | 4.400 | 4.440 | 4.440 | 3,005,305 |
| 2026-03-16 | 4.790 | 5.120 | 4.520 | 4.640 | 4.640 | 14,642,770 |
| 2026-03-13 | 4.050 | 4.970 | 3.950 | 4.790 | 4.790 | 14,203,872 |
| 2026-03-12 | 3.910 | 4.050 | 3.870 | 4.000 | 4.000 | 1,230,719 |
| 2026-03-11 | 3.990 | 4.060 | 3.890 | 3.980 | 3.980 | 2,474,571 |
| 2026-03-10 | 3.990 | 4.070 | 3.810 | 3.940 | 3.940 | 3,194,179 |
| 2026-03-09 | 3.900 | 3.910 | 3.410 | 3.490 | 3.490 | 5,294,808 |
| 2026-03-06 | 4.180 | 4.180 | 3.900 | 4.030 | 4.030 | 3,438,820 |
| 2026-03-05 | 3.840 | 4.190 | 3.830 | 4.110 | 4.110 | 3,883,850 |
| 2026-03-04 | 3.930 | 3.930 | 3.650 | 3.830 | 3.830 | 3,443,475 |
| 2026-03-03 | 3.400 | 3.820 | 3.400 | 3.760 | 3.760 | 6,501,408 |
| 2026-03-02 | 3.500 | 3.830 | 3.310 | 3.400 | 3.400 | 6,351,415 |
| 2026-02-27 | 4.250 | 4.250 | 4.030 | 4.190 | 4.190 | 4,030,034 |
| 2026-02-26 | 4.170 | 4.340 | 4.060 | 4.280 | 4.280 | 6,034,749 |
| 2026-02-25 | 4.020 | 4.270 | 4.020 | 4.140 | 4.140 | 6,568,174 |
| 2026-02-24 | 4.000 | 4.170 | 3.820 | 4.000 | 4.000 | 5,708,944 |
| 2026-02-23 | 4.500 | 4.500 | 3.870 | 4.020 | 4.020 | 4,988,437 |
| 2026-02-20 | 4.800 | 4.850 | 4.350 | 4.410 | 4.410 | 9,164,196 |
| 2026-02-19 | 5.260 | 5.390 | 4.590 | 4.800 | 4.800 | 4,581,957 |
| 2026-02-18 | 5.080 | 5.300 | 5.030 | 5.260 | 5.260 | 2,576,221 |
| 2026-02-17 | 5.350 | 5.470 | 5.010 | 5.050 | 5.050 | 5,431,599 |
| 2026-02-16 | 5.850 | 5.870 | 5.350 | 5.420 | 5.420 | 4,642,682 |
| 2026-02-13 | 6.020 | 6.020 | 5.800 | 5.820 | 5.820 | 2,296,495 |
| 2026-02-12 | 6.110 | 6.240 | 5.830 | 5.900 | 5.900 | 3,922,360 |
| 2026-02-11 | 6.060 | 6.160 | 6.000 | 6.100 | 6.100 | 2,319,385 |
| 2026-02-10 | 6.130 | 6.130 | 6.000 | 6.010 | 6.010 | 3,572,257 |
| 2026-02-09 | 6.130 | 6.250 | 6.050 | 6.090 | 6.090 | 3,252,897 |
| 2026-02-06 | 6.300 | 6.400 | 6.080 | 6.110 | 6.110 | 4,803,270 |
| 2026-02-04 | 6.190 | 6.310 | 6.110 | 6.260 | 6.260 | 3,167,348 |
| 2026-02-03 | 6.330 | 6.470 | 6.000 | 6.050 | 6.050 | 11,458,840 |
| 2026-02-02 | 6.070 | 6.200 | 5.900 | 6.090 | 6.090 | 5,638,400 |
| 2026-01-30 | 6.210 | 6.360 | 6.030 | 6.060 | 6.060 | 6,525,093 |
| 2026-01-29 | 6.500 | 6.500 | 6.120 | 6.210 | 6.210 | 2,662,307 |
| 2026-01-28 | 6.420 | 6.550 | 6.350 | 6.490 | 6.490 | 5,873,810 |
| 2026-01-27 | 6.410 | 6.600 | 6.380 | 6.390 | 6.390 | 4,804,527 |
| 2026-01-26 | 6.520 | 6.610 | 6.460 | 6.470 | 6.470 | 3,240,632 |
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.