Kohinoor Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 6.760 | 6.850 | 6.530 | 6.560 | 6.560 | 2,534,067 |
| 2026-01-22 | 6.760 | 6.890 | 6.680 | 6.710 | 6.710 | 2,157,232 |
| 2026-01-21 | 6.690 | 6.880 | 6.540 | 6.730 | 6.730 | 10,898,981 |
| 2026-01-20 | 6.600 | 6.660 | 6.480 | 6.620 | 6.620 | 5,477,536 |
| 2026-01-19 | 6.500 | 6.680 | 6.500 | 6.530 | 6.530 | 3,951,087 |
| 2026-01-16 | 6.610 | 6.640 | 6.500 | 6.530 | 6.530 | 2,573,401 |
| 2026-01-15 | 6.720 | 6.720 | 6.510 | 6.570 | 6.570 | 1,827,117 |
| 2026-01-14 | 6.850 | 6.850 | 6.530 | 6.550 | 6.550 | 3,216,261 |
| 2026-01-13 | 6.950 | 6.950 | 6.660 | 6.700 | 6.700 | 4,013,995 |
| 2026-01-12 | 6.860 | 7.050 | 6.800 | 6.840 | 6.840 | 5,761,266 |
| 2026-01-09 | 6.770 | 6.930 | 6.760 | 6.850 | 6.850 | 3,636,395 |
| 2026-01-08 | 7.020 | 7.120 | 6.810 | 6.840 | 6.840 | 4,315,219 |
| 2026-01-07 | 6.990 | 7.090 | 6.790 | 7.010 | 7.010 | 10,618,127 |
| 2026-01-06 | 6.940 | 7.050 | 6.760 | 6.880 | 6.880 | 10,755,330 |
| 2026-01-05 | 6.700 | 7.040 | 6.700 | 6.940 | 6.940 | 13,007,550 |
| 2026-01-02 | 6.860 | 6.860 | 6.590 | 6.610 | 6.610 | 3,699,252 |
| 2026-01-01 | 6.550 | 6.830 | 6.510 | 6.750 | 6.750 | 6,186,905 |
| 2025-12-31 | 6.650 | 6.700 | 6.430 | 6.510 | 6.510 | 2,890,838 |
| 2025-12-30 | 6.450 | 6.710 | 6.360 | 6.600 | 6.600 | 4,101,665 |
| 2025-12-29 | 6.510 | 6.580 | 6.350 | 6.390 | 6.390 | 4,176,259 |
| 2025-12-26 | 6.660 | 6.940 | 6.450 | 6.490 | 6.490 | 7,257,338 |
| 2025-12-24 | 6.700 | 6.700 | 6.530 | 6.570 | 6.570 | 2,633,418 |
| 2025-12-23 | 6.690 | 6.760 | 6.570 | 6.600 | 6.600 | 3,738,963 |
| 2025-12-22 | 6.890 | 6.890 | 6.670 | 6.690 | 6.690 | 3,803,444 |
| 2025-12-19 | 6.850 | 6.980 | 6.750 | 6.780 | 6.780 | 7,592,305 |
| 2025-12-18 | 6.850 | 6.900 | 6.720 | 6.760 | 6.760 | 3,662,290 |
| 2025-12-17 | 6.980 | 6.980 | 6.750 | 6.810 | 6.810 | 8,290,828 |
| 2025-12-16 | 7.110 | 7.120 | 6.870 | 6.950 | 6.950 | 3,979,990 |
| 2025-12-15 | 7.100 | 7.170 | 6.970 | 7.020 | 7.020 | 6,837,145 |
| 2025-12-12 | 7.070 | 7.300 | 7.040 | 7.120 | 7.120 | 10,129,947 |
| 2025-12-11 | 7.120 | 7.180 | 7.050 | 7.100 | 7.100 | 7,245,434 |
| 2025-12-10 | 7.300 | 7.310 | 7.100 | 7.120 | 7.120 | 9,389,631 |
| 2025-12-09 | 7.300 | 7.350 | 7.100 | 7.220 | 7.220 | 15,827,080 |
| 2025-12-08 | 6.940 | 7.440 | 6.900 | 7.220 | 7.220 | 37,104,578 |
| 2025-12-05 | 6.730 | 6.850 | 6.680 | 6.810 | 6.810 | 3,067,336 |
| 2025-12-04 | 6.770 | 6.770 | 6.620 | 6.690 | 6.690 | 2,026,704 |
| 2025-12-03 | 6.750 | 6.840 | 6.710 | 6.750 | 6.750 | 3,105,009 |
| 2025-12-02 | 6.800 | 6.940 | 6.710 | 6.790 | 6.790 | 4,226,284 |
| 2025-12-01 | 6.800 | 6.950 | 6.710 | 6.860 | 6.860 | 6,266,374 |
| 2025-11-28 | 6.760 | 7.000 | 6.680 | 6.720 | 6.720 | 5,872,665 |
| 2025-11-27 | 6.810 | 6.900 | 6.700 | 6.770 | 6.770 | 4,818,996 |
| 2025-11-26 | 7.020 | 7.090 | 6.700 | 6.870 | 6.870 | 5,595,147 |
| 2025-11-25 | 7.200 | 7.220 | 6.970 | 7.010 | 7.010 | 6,441,010 |
| 2025-11-24 | 7.210 | 7.340 | 7.110 | 7.150 | 7.150 | 14,188,100 |
| 2025-11-21 | 7.230 | 7.250 | 7.010 | 7.060 | 7.060 | 6,743,568 |
| 2025-11-20 | 7.160 | 7.250 | 7.050 | 7.140 | 7.140 | 6,104,811 |
| 2025-11-19 | 7.150 | 7.180 | 7.000 | 7.130 | 7.130 | 4,344,906 |
| 2025-11-18 | 7.330 | 7.380 | 7.000 | 7.030 | 7.030 | 12,282,680 |
| 2025-11-17 | 6.960 | 7.290 | 6.780 | 7.200 | 7.200 | 13,972,410 |
| 2025-11-14 | 7.050 | 7.180 | 6.890 | 6.910 | 6.910 | 7,053,116 |
| 2025-11-13 | 7.150 | 7.370 | 7.000 | 7.050 | 7.050 | 12,834,453 |
| 2025-11-12 | 6.930 | 7.250 | 6.930 | 7.050 | 7.050 | 15,950,383 |
| 2025-11-11 | 7.460 | 7.540 | 6.890 | 6.930 | 6.930 | 18,280,279 |
| 2025-11-10 | 6.820 | 7.600 | 6.810 | 7.460 | 7.460 | 54,808,770 |
| 2025-11-07 | 6.710 | 7.000 | 6.700 | 6.790 | 6.790 | 7,444,927 |
| 2025-11-06 | 6.560 | 6.850 | 6.540 | 6.700 | 6.700 | 9,159,765 |
| 2025-11-05 | 6.570 | 6.700 | 6.480 | 6.540 | 6.540 | 6,271,711 |
| 2025-11-04 | 6.600 | 6.640 | 6.410 | 6.450 | 6.450 | 2,468,252 |
| 2025-11-03 | 6.600 | 6.740 | 6.510 | 6.580 | 6.580 | 5,526,467 |
| 2025-10-31 | 6.430 | 6.710 | 6.430 | 6.480 | 6.480 | 11,979,165 |
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.