Kohinoor Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 6.390 | 6.500 | 6.250 | 6.270 | 6.270 | 3,435,969 |
| 2025-08-06 | 6.330 | 6.560 | 6.330 | 6.390 | 6.390 | 13,513,065 |
| 2025-08-05 | 6.180 | 6.550 | 6.180 | 6.360 | 6.360 | 16,386,689 |
| 2025-08-04 | 6.200 | 6.330 | 6.100 | 6.240 | 6.240 | 2,639,250 |
| 2025-08-01 | 6.200 | 6.250 | 6.090 | 6.150 | 6.150 | 5,150,582 |
| 2025-07-31 | 6.380 | 6.380 | 6.110 | 6.230 | 6.230 | 4,769,311 |
| 2025-07-30 | 6.210 | 6.380 | 6.150 | 6.290 | 6.290 | 5,621,777 |
| 2025-07-29 | 6.170 | 6.450 | 6.130 | 6.190 | 6.190 | 10,042,900 |
| 2025-07-28 | 6.190 | 6.310 | 6.120 | 6.140 | 6.140 | 5,881,376 |
| 2025-07-25 | 6.340 | 6.350 | 5.320 | 6.200 | 6.200 | 10,171,032 |
| 2025-07-24 | 6.510 | 6.590 | 6.270 | 6.320 | 6.320 | 7,441,468 |
| 2025-07-23 | 6.290 | 6.620 | 6.200 | 6.460 | 6.460 | 23,513,278 |
| 2025-07-22 | 6.230 | 6.390 | 6.200 | 6.250 | 6.250 | 4,806,301 |
| 2025-07-21 | 6.250 | 6.270 | 6.130 | 6.160 | 6.160 | 2,829,487 |
| 2025-07-18 | 6.400 | 6.460 | 6.170 | 6.240 | 6.240 | 5,397,815 |
| 2025-07-17 | 6.410 | 6.500 | 6.340 | 6.400 | 6.400 | 5,918,366 |
| 2025-07-16 | 6.370 | 6.490 | 6.320 | 6.410 | 6.410 | 7,995,821 |
| 2025-07-15 | 6.400 | 6.640 | 6.310 | 6.360 | 6.360 | 17,058,480 |
| 2025-07-14 | 6.750 | 6.750 | 6.460 | 6.500 | 6.500 | 12,448,290 |
| 2025-07-11 | 7.000 | 7.080 | 6.650 | 6.690 | 6.690 | 23,604,546 |
| 2025-07-10 | 6.900 | 6.990 | 6.710 | 6.890 | 6.890 | 55,106,065 |
| 2025-07-09 | 6.500 | 6.750 | 6.410 | 6.650 | 6.650 | 62,445,020 |
| 2025-07-08 | 6.350 | 6.450 | 6.160 | 6.340 | 6.340 | 26,061,930 |
| 2025-07-07 | 6.350 | 6.590 | 6.250 | 6.290 | 6.290 | 34,846,289 |
| 2025-07-04 | 6.040 | 6.350 | 5.940 | 6.180 | 6.180 | 19,967,719 |
| 2025-07-03 | 6.130 | 6.250 | 6.000 | 6.040 | 6.040 | 12,221,715 |
| 2025-07-02 | 6.400 | 6.470 | 5.980 | 6.120 | 6.120 | 46,349,499 |
| 2025-07-01 | 6.740 | 6.850 | 6.310 | 6.390 | 6.390 | 84,987,508 |
| 2025-06-30 | 5.650 | 6.500 | 5.650 | 6.500 | 6.500 | 96,374,758 |
| 2025-06-27 | 5.400 | 5.560 | 5.290 | 5.500 | 5.500 | 24,675,989 |
| 2025-06-26 | 5.570 | 5.570 | 5.300 | 5.340 | 5.340 | 7,059,266 |
| 2025-06-25 | 5.640 | 5.640 | 5.430 | 5.480 | 5.480 | 7,830,904 |
| 2025-06-24 | 5.590 | 5.590 | 5.310 | 5.490 | 5.490 | 17,563,439 |
| 2025-06-23 | 5.220 | 5.470 | 4.960 | 5.000 | 5.000 | 22,523,051 |
| 2025-06-20 | 5.590 | 5.830 | 5.520 | 5.540 | 5.540 | 7,654,266 |
| 2025-06-19 | 5.750 | 5.930 | 5.530 | 5.590 | 5.590 | 11,911,963 |
| 2025-06-18 | 6.090 | 6.090 | 5.650 | 5.700 | 5.700 | 15,932,928 |
| 2025-06-17 | 6.250 | 6.370 | 5.910 | 6.000 | 6.000 | 37,900,840 |
| 2025-06-16 | 5.550 | 6.320 | 5.550 | 6.110 | 6.110 | 73,827,516 |
| 2025-06-13 | 5.350 | 5.740 | 5.220 | 5.630 | 5.630 | 27,294,482 |
| 2025-06-12 | 5.800 | 5.940 | 5.420 | 5.460 | 5.460 | 26,083,851 |
| 2025-06-11 | 5.490 | 5.700 | 5.300 | 5.640 | 5.640 | 19,734,262 |
| 2025-06-10 | 5.360 | 5.480 | 5.330 | 5.350 | 5.350 | 3,701,750 |
| 2025-06-05 | 5.380 | 5.400 | 5.260 | 5.360 | 5.360 | 6,022,483 |
| 2025-06-04 | 5.350 | 5.400 | 5.250 | 5.320 | 5.320 | 7,151,499 |
| 2025-06-03 | 5.300 | 5.410 | 5.080 | 5.230 | 5.230 | 22,184,650 |
| 2025-06-02 | 5.300 | 5.440 | 5.150 | 5.220 | 5.220 | 15,634,940 |
| 2025-05-30 | 5.510 | 5.590 | 5.240 | 5.310 | 5.310 | 8,825,761 |
| 2025-05-29 | 5.600 | 5.650 | 5.440 | 5.490 | 5.490 | 10,879,661 |
| 2025-05-27 | 5.680 | 5.700 | 5.490 | 5.520 | 5.520 | 8,679,750 |
| 2025-05-26 | 5.650 | 5.750 | 5.450 | 5.610 | 5.610 | 14,470,570 |
| 2025-05-23 | 5.700 | 5.770 | 5.340 | 5.420 | 5.420 | 9,202,316 |
| 2025-05-22 | 5.780 | 5.960 | 5.650 | 5.700 | 5.700 | 20,820,527 |
| 2025-05-21 | 5.450 | 5.830 | 5.410 | 5.750 | 5.750 | 40,320,997 |
| 2025-05-20 | 5.120 | 5.480 | 5.020 | 5.390 | 5.390 | 16,394,920 |
| 2025-05-19 | 5.160 | 5.200 | 5.030 | 5.070 | 5.070 | 5,069,287 |
| 2025-05-16 | 5.460 | 5.460 | 5.100 | 5.150 | 5.150 | 9,729,478 |
| 2025-05-15 | 5.160 | 5.480 | 5.160 | 5.340 | 5.340 | 32,888,410 |
| 2025-05-14 | 5.220 | 5.280 | 5.050 | 5.160 | 5.160 | 5,194,519 |
| 2025-05-13 | 5.100 | 5.300 | 4.890 | 5.160 | 5.160 | 16,091,880 |
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.