Kohinoor Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4.890 | 4.990 | 4.620 | 4.990 | 4.990 | 23,237,020 |
| 2025-05-09 | 4.000 | 4.120 | 3.510 | 3.990 | 3.990 | 13,517,642 |
| 2025-05-08 | 4.990 | 5.190 | 3.870 | 3.940 | 3.940 | 28,484,359 |
| 2025-05-07 | 4.750 | 5.240 | 4.750 | 4.870 | 4.870 | 8,567,398 |
| 2025-05-06 | 5.100 | 5.600 | 5.100 | 5.420 | 5.420 | 17,455,731 |
| 2025-05-05 | 5.100 | 5.200 | 4.990 | 5.070 | 5.070 | 3,950,708 |
| 2025-05-02 | 5.030 | 5.190 | 4.990 | 5.020 | 5.020 | 2,774,098 |
| 2025-04-30 | 5.250 | 5.250 | 4.860 | 4.910 | 4.910 | 5,436,663 |
| 2025-04-29 | 5.220 | 5.300 | 5.070 | 5.240 | 5.240 | 12,527,630 |
| 2025-04-28 | 5.410 | 5.650 | 5.170 | 5.240 | 5.240 | 6,879,620 |
| 2025-04-25 | 5.650 | 5.800 | 5.320 | 5.480 | 5.480 | 5,406,209 |
| 2025-04-24 | 5.750 | 5.900 | 5.510 | 5.560 | 5.560 | 4,875,198 |
| 2025-04-23 | 5.760 | 6.180 | 5.710 | 5.920 | 5.920 | 13,644,210 |
| 2025-04-22 | 5.680 | 5.860 | 5.610 | 5.790 | 5.790 | 5,299,906 |
| 2025-04-21 | 5.790 | 5.870 | 5.500 | 5.670 | 5.670 | 1,785,487 |
| 2025-04-18 | 5.780 | 5.920 | 5.660 | 5.790 | 5.790 | 3,174,802 |
| 2025-04-17 | 5.810 | 5.950 | 5.750 | 5.770 | 5.770 | 2,006,066 |
| 2025-04-16 | 5.840 | 6.000 | 5.800 | 5.870 | 5.870 | 6,260,083 |
| 2025-04-15 | 5.760 | 5.950 | 5.630 | 5.840 | 5.840 | 11,149,940 |
| 2025-04-14 | 5.400 | 5.940 | 5.280 | 5.760 | 5.760 | 10,726,680 |
| 2025-04-11 | 5.520 | 5.580 | 5.330 | 5.360 | 5.360 | 4,838,413 |
| 2025-04-10 | 5.600 | 5.690 | 5.450 | 5.550 | 5.550 | 4,610,151 |
| 2025-04-09 | 5.510 | 5.600 | 5.300 | 5.390 | 5.390 | 2,711,038 |
| 2025-04-08 | 5.510 | 5.700 | 5.510 | 5.610 | 5.610 | 3,612,766 |
| 2025-04-07 | 5.900 | 5.900 | 5.110 | 5.470 | 5.470 | 5,140,372 |
| 2025-04-04 | 5.980 | 5.980 | 5.870 | 5.900 | 5.900 | 2,477,380 |
| 2025-04-03 | 5.910 | 6.010 | 5.890 | 5.910 | 5.910 | 5,631,219 |
| 2025-03-27 | 5.960 | 6.000 | 5.900 | 5.930 | 5.930 | 3,724,387 |
| 2025-03-26 | 6.120 | 6.150 | 5.970 | 5.980 | 5.980 | 3,048,608 |
| 2025-03-25 | 6.020 | 6.300 | 6.000 | 6.030 | 6.030 | 3,766,376 |
| 2025-03-24 | 6.400 | 6.400 | 6.120 | 6.140 | 6.140 | 875,893 |
| 2025-03-21 | 6.200 | 6.370 | 6.110 | 6.250 | 6.250 | 3,159,415 |
| 2025-03-20 | 6.390 | 6.410 | 6.100 | 6.160 | 6.160 | 3,314,665 |
| 2025-03-19 | 6.300 | 6.370 | 6.240 | 6.310 | 6.310 | 4,281,869 |
| 2025-03-18 | 6.100 | 6.260 | 6.070 | 6.200 | 6.200 | 2,894,729 |
| 2025-03-17 | 5.980 | 6.190 | 5.980 | 6.100 | 6.100 | 2,741,192 |
| 2025-03-14 | 6.000 | 6.010 | 5.880 | 5.970 | 5.970 | 2,671,187 |
| 2025-03-13 | 6.010 | 6.050 | 5.940 | 5.960 | 5.960 | 1,610,029 |
| 2025-03-12 | 6.010 | 6.060 | 5.970 | 6.000 | 6.000 | 1,160,182 |
| 2025-03-11 | 5.960 | 6.040 | 5.950 | 6.010 | 6.010 | 2,062,963 |
| 2025-03-10 | 6.070 | 6.100 | 6.040 | 6.060 | 6.060 | 552,408 |
| 2025-03-07 | 6.100 | 6.100 | 6.010 | 6.060 | 6.060 | 964,754 |
| 2025-03-06 | 6.000 | 6.100 | 6.000 | 6.060 | 6.060 | 900,674 |
| 2025-03-05 | 6.000 | 6.240 | 5.980 | 6.010 | 6.010 | 2,006,168 |
| 2025-03-04 | 6.000 | 6.060 | 5.960 | 6.020 | 6.020 | 1,235,107 |
| 2025-03-03 | 6.000 | 6.060 | 5.940 | 6.020 | 6.020 | 1,738,734 |
| 2025-02-28 | 6.200 | 6.200 | 5.970 | 6.010 | 6.010 | 5,023,422 |
| 2025-02-27 | 6.420 | 6.420 | 6.100 | 6.140 | 6.140 | 2,848,415 |
| 2025-02-26 | 6.160 | 6.570 | 6.160 | 6.390 | 6.390 | 7,013,713 |
| 2025-02-25 | 6.360 | 6.440 | 6.190 | 6.210 | 6.210 | 2,455,558 |
| 2025-02-24 | 6.550 | 6.550 | 6.310 | 6.340 | 6.340 | 1,844,420 |
| 2025-02-21 | 6.650 | 6.880 | 6.480 | 6.510 | 6.510 | 3,903,643 |
| 2025-02-20 | 6.530 | 6.880 | 6.530 | 6.700 | 6.700 | 14,685,620 |
| 2025-02-19 | 5.850 | 6.740 | 5.850 | 6.480 | 6.480 | 25,157,119 |
| 2025-02-18 | 5.940 | 6.000 | 5.800 | 5.850 | 5.850 | 5,750,240 |
| 2025-02-17 | 6.080 | 6.100 | 5.950 | 5.970 | 5.970 | 976,062 |
| 2025-02-14 | 6.170 | 6.290 | 5.960 | 6.080 | 6.080 | 3,339,252 |
| 2025-02-13 | 6.110 | 6.410 | 6.110 | 6.170 | 6.170 | 4,953,098 |
| 2025-02-12 | 6.050 | 6.160 | 5.950 | 6.110 | 6.110 | 9,201,423 |
| 2025-02-11 | 6.000 | 6.220 | 5.980 | 6.060 | 6.060 | 4,030,683 |
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.