Kohinoor Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 6.430 | 6.710 | 6.430 | 6.480 | 6.480 | 11,979,165 |
| 2025-10-30 | 6.640 | 6.640 | 6.350 | 6.380 | 6.380 | 5,972,591 |
| 2025-10-29 | 6.590 | 6.780 | 6.420 | 6.520 | 6.520 | 10,210,591 |
| 2025-10-28 | 6.930 | 7.050 | 6.520 | 6.630 | 6.630 | 10,044,670 |
| 2025-10-27 | 7.030 | 7.170 | 6.900 | 6.980 | 6.980 | 8,851,462 |
| 2025-10-24 | 7.200 | 7.440 | 6.970 | 7.030 | 7.030 | 16,305,539 |
| 2025-10-23 | 7.110 | 7.600 | 6.940 | 7.170 | 7.170 | 28,863,963 |
| 2025-10-22 | 7.100 | 7.140 | 7.000 | 7.030 | 7.030 | 4,572,446 |
| 2025-10-21 | 7.230 | 7.300 | 7.070 | 7.090 | 7.090 | 4,310,265 |
| 2025-10-20 | 7.420 | 7.450 | 7.180 | 7.230 | 7.230 | 7,855,563 |
| 2025-10-17 | 7.090 | 7.360 | 6.930 | 7.250 | 7.250 | 20,508,545 |
| 2025-10-16 | 7.010 | 7.290 | 6.960 | 7.020 | 7.020 | 12,194,039 |
| 2025-10-15 | 7.130 | 7.260 | 6.960 | 7.000 | 7.000 | 8,981,889 |
| 2025-10-14 | 7.100 | 7.180 | 7.010 | 7.110 | 7.110 | 9,408,992 |
| 2025-10-13 | 7.150 | 7.180 | 6.780 | 6.890 | 6.890 | 9,036,404 |
| 2025-10-10 | 7.150 | 7.460 | 7.010 | 7.230 | 7.230 | 15,088,326 |
| 2025-10-09 | 7.060 | 7.450 | 7.060 | 7.110 | 7.110 | 12,301,599 |
| 2025-10-08 | 7.250 | 7.700 | 7.150 | 7.200 | 7.200 | 23,286,979 |
| 2025-10-07 | 7.050 | 7.320 | 7.050 | 7.200 | 7.200 | 17,419,250 |
| 2025-10-06 | 7.060 | 7.220 | 6.820 | 6.980 | 6.980 | 12,068,220 |
| 2025-10-03 | 7.410 | 7.410 | 7.100 | 7.140 | 7.140 | 13,604,278 |
| 2025-10-02 | 7.500 | 7.540 | 7.200 | 7.320 | 7.320 | 8,768,819 |
| 2025-10-01 | 7.500 | 7.590 | 7.400 | 7.470 | 7.470 | 6,102,683 |
| 2025-09-30 | 7.730 | 7.800 | 7.470 | 7.530 | 7.530 | 12,721,780 |
| 2025-09-29 | 7.550 | 7.710 | 7.430 | 7.620 | 7.620 | 13,125,950 |
| 2025-09-26 | 7.700 | 7.750 | 7.420 | 7.440 | 7.440 | 15,648,429 |
| 2025-09-25 | 7.470 | 7.700 | 7.400 | 7.570 | 7.570 | 15,542,856 |
| 2025-09-24 | 7.480 | 7.780 | 7.360 | 7.460 | 7.460 | 25,533,900 |
| 2025-09-23 | 7.650 | 7.660 | 7.400 | 7.460 | 7.460 | 11,234,020 |
| 2025-09-22 | 7.770 | 7.920 | 7.500 | 7.560 | 7.560 | 23,858,020 |
| 2025-09-19 | 8.180 | 8.460 | 7.650 | 7.770 | 7.770 | 58,080,180 |
| 2025-09-18 | 7.380 | 8.050 | 7.320 | 7.960 | 7.960 | 89,294,211 |
| 2025-09-17 | 7.250 | 7.370 | 7.100 | 7.230 | 7.230 | 27,943,368 |
| 2025-09-16 | 7.150 | 7.310 | 7.050 | 7.130 | 7.130 | 23,985,641 |
| 2025-09-15 | 6.770 | 7.040 | 6.630 | 6.970 | 6.970 | 13,221,600 |
| 2025-09-12 | 6.750 | 6.760 | 6.630 | 6.670 | 6.670 | 5,286,408 |
| 2025-09-11 | 6.640 | 6.830 | 6.640 | 6.660 | 6.660 | 6,595,812 |
| 2025-09-10 | 6.710 | 6.820 | 6.710 | 6.730 | 6.730 | 5,595,990 |
| 2025-09-09 | 6.880 | 7.000 | 6.700 | 6.740 | 6.740 | 11,249,560 |
| 2025-09-08 | 6.900 | 6.990 | 6.760 | 6.790 | 6.790 | 10,132,980 |
| 2025-09-05 | 7.120 | 7.120 | 6.860 | 6.900 | 6.900 | 11,647,201 |
| 2025-09-04 | 7.160 | 7.290 | 7.040 | 7.050 | 7.050 | 17,253,897 |
| 2025-09-03 | 7.000 | 7.140 | 6.960 | 7.080 | 7.080 | 15,569,931 |
| 2025-09-02 | 6.950 | 7.080 | 6.860 | 6.960 | 6.960 | 11,212,016 |
| 2025-09-01 | 6.850 | 7.090 | 6.720 | 6.920 | 6.920 | 22,191,327 |
| 2025-08-29 | 6.770 | 6.920 | 6.670 | 6.710 | 6.710 | 9,833,005 |
| 2025-08-28 | 6.720 | 6.900 | 6.600 | 6.750 | 6.750 | 11,563,372 |
| 2025-08-27 | 6.780 | 6.910 | 6.600 | 6.700 | 6.700 | 18,559,910 |
| 2025-08-26 | 7.150 | 7.200 | 6.700 | 6.740 | 6.740 | 33,777,328 |
| 2025-08-25 | 6.940 | 7.370 | 6.850 | 7.070 | 7.070 | 113,886,203 |
| 2025-08-22 | 6.380 | 6.720 | 6.310 | 6.480 | 6.480 | 42,519,822 |
| 2025-08-21 | 6.320 | 6.400 | 6.110 | 6.250 | 6.250 | 11,395,288 |
| 2025-08-20 | 6.410 | 6.450 | 6.310 | 6.320 | 6.320 | 4,144,230 |
| 2025-08-19 | 6.300 | 6.450 | 6.250 | 6.410 | 6.410 | 6,666,894 |
| 2025-08-18 | 6.300 | 6.400 | 6.240 | 6.310 | 6.310 | 3,066,493 |
| 2025-08-15 | 6.460 | 6.500 | 6.280 | 6.300 | 6.300 | 4,960,188 |
| 2025-08-13 | 6.600 | 6.600 | 6.280 | 6.410 | 6.410 | 12,827,115 |
| 2025-08-12 | 6.260 | 6.640 | 6.230 | 6.470 | 6.470 | 39,944,961 |
| 2025-08-11 | 6.200 | 6.340 | 6.200 | 6.230 | 6.230 | 2,518,258 |
| 2025-08-08 | 6.270 | 6.420 | 6.160 | 6.200 | 6.200 | 4,794,078 |
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.