Kohinoor Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 5.900 | 6.100 | 5.770 | 5.980 | 5.980 | 2,874,453 |
| 2025-02-07 | 6.030 | 6.130 | 5.870 | 5.940 | 5.940 | 3,798,850 |
| 2025-02-06 | 6.200 | 6.280 | 6.010 | 6.060 | 6.060 | 1,611,394 |
| 2025-02-04 | 6.250 | 6.310 | 6.140 | 6.170 | 6.170 | 1,385,707 |
| 2025-02-03 | 6.200 | 6.300 | 6.110 | 6.210 | 6.210 | 1,763,379 |
| 2025-01-31 | 6.200 | 6.390 | 6.150 | 6.190 | 6.190 | 6,459,346 |
| 2025-01-30 | 6.100 | 6.330 | 6.100 | 6.210 | 6.210 | 3,450,729 |
| 2025-01-29 | 6.260 | 6.310 | 6.050 | 6.100 | 6.100 | 3,934,846 |
| 2025-01-28 | 6.450 | 6.560 | 6.150 | 6.300 | 6.300 | 4,111,826 |
| 2025-01-27 | 6.590 | 6.700 | 6.410 | 6.470 | 6.470 | 1,745,466 |
| 2025-01-24 | 6.620 | 6.730 | 6.550 | 6.590 | 6.590 | 2,489,677 |
| 2025-01-23 | 6.700 | 6.750 | 6.590 | 6.620 | 6.620 | 3,450,762 |
| 2025-01-22 | 6.940 | 7.000 | 6.550 | 6.660 | 6.660 | 3,569,403 |
| 2025-01-21 | 6.660 | 7.020 | 6.600 | 6.940 | 6.940 | 7,463,960 |
| 2025-01-20 | 6.700 | 6.830 | 6.620 | 6.660 | 6.660 | 1,483,660 |
| 2025-01-17 | 6.670 | 6.850 | 6.610 | 6.700 | 6.700 | 2,922,960 |
| 2025-01-16 | 6.880 | 6.930 | 6.650 | 6.700 | 6.700 | 3,639,824 |
| 2025-01-15 | 7.050 | 7.250 | 6.630 | 6.810 | 6.810 | 7,944,106 |
| 2025-01-14 | 6.790 | 7.200 | 6.630 | 7.030 | 7.030 | 6,372,551 |
| 2025-01-13 | 6.740 | 6.760 | 6.530 | 6.690 | 6.690 | 1,574,645 |
| 2025-01-10 | 6.370 | 6.620 | 6.270 | 6.580 | 6.580 | 4,325,228 |
| 2025-01-09 | 6.940 | 6.990 | 6.020 | 6.370 | 6.370 | 10,200,640 |
| 2025-01-08 | 7.100 | 7.260 | 6.900 | 6.930 | 6.930 | 2,743,763 |
| 2025-01-07 | 7.360 | 7.360 | 6.810 | 7.070 | 7.070 | 4,475,013 |
| 2025-01-06 | 7.430 | 7.620 | 7.100 | 7.160 | 7.160 | 4,589,291 |
| 2025-01-03 | 7.500 | 7.680 | 7.190 | 7.360 | 7.360 | 6,625,536 |
| 2025-01-02 | 7.550 | 7.690 | 7.420 | 7.480 | 7.480 | 7,667,090 |
| 2025-01-01 | 7.400 | 7.700 | 7.280 | 7.410 | 7.410 | 9,855,081 |
| 2024-12-31 | 7.450 | 7.630 | 7.200 | 7.380 | 7.380 | 17,730,000 |
| 2024-12-30 | 6.900 | 7.300 | 6.800 | 7.170 | 7.170 | 14,819,070 |
| 2024-12-27 | 7.000 | 7.140 | 6.690 | 6.830 | 6.830 | 18,193,000 |
| 2024-12-26 | 6.860 | 7.150 | 6.700 | 6.940 | 6.940 | 5,645,747 |
| 2024-12-24 | 7.450 | 7.490 | 6.860 | 6.930 | 6.930 | 5,484,825 |
| 2024-12-23 | 6.990 | 7.390 | 6.950 | 7.320 | 7.320 | 4,371,454 |
| 2024-12-20 | 6.500 | 7.100 | 6.200 | 7.000 | 7.000 | 11,503,810 |
| 2024-12-19 | 7.250 | 7.590 | 6.270 | 6.520 | 6.520 | 10,176,190 |
| 2024-12-18 | 7.810 | 7.840 | 6.990 | 7.270 | 7.270 | 14,806,320 |
| 2024-12-17 | 7.950 | 8.100 | 7.750 | 7.860 | 7.860 | 9,024,812 |
| 2024-12-16 | 8.250 | 8.250 | 7.950 | 7.990 | 7.990 | 6,217,440 |
| 2024-12-13 | 8.400 | 8.490 | 7.950 | 8.120 | 8.120 | 8,033,445 |
| 2024-12-12 | 8.120 | 8.790 | 8.100 | 8.400 | 8.400 | 24,467,340 |
| 2024-12-11 | 8.200 | 8.270 | 8.010 | 8.070 | 8.070 | 5,663,100 |
| 2024-12-10 | 8.300 | 8.480 | 7.920 | 8.060 | 8.060 | 9,418,263 |
| 2024-12-09 | 8.550 | 8.560 | 8.170 | 8.260 | 8.260 | 14,888,300 |
| 2024-12-06 | 8.200 | 8.650 | 7.960 | 8.490 | 8.490 | 21,189,420 |
| 2024-12-05 | 8.280 | 8.530 | 8.070 | 8.120 | 8.120 | 14,837,830 |
| 2024-12-04 | 8.440 | 8.490 | 8.160 | 8.230 | 8.230 | 9,895,899 |
| 2024-12-03 | 8.260 | 8.610 | 8.110 | 8.470 | 8.470 | 18,773,699 |
| 2024-12-02 | 8.120 | 8.300 | 8.000 | 8.200 | 8.200 | 10,755,210 |
| 2024-11-29 | 7.750 | 8.200 | 7.750 | 7.960 | 7.960 | 21,617,410 |
| 2024-11-28 | 7.790 | 7.950 | 7.600 | 7.750 | 7.750 | 7,646,009 |
| 2024-11-27 | 7.550 | 7.820 | 7.400 | 7.670 | 7.670 | 15,280,480 |
| 2024-11-26 | 7.620 | 7.750 | 7.110 | 7.170 | 7.170 | 10,204,120 |
| 2024-11-25 | 7.690 | 7.860 | 7.300 | 7.610 | 7.610 | 8,799,712 |
| 2024-11-22 | 8.410 | 8.580 | 7.620 | 7.720 | 7.720 | 19,630,859 |
| 2024-11-21 | 9.080 | 9.250 | 8.200 | 8.400 | 8.400 | 48,260,113 |
| 2024-11-20 | 8.270 | 9.100 | 8.060 | 8.980 | 8.980 | 62,996,727 |
| 2024-11-19 | 7.700 | 8.280 | 7.510 | 8.110 | 8.110 | 40,653,441 |
| 2024-11-18 | 7.360 | 7.800 | 7.340 | 7.660 | 7.660 | 10,403,790 |
| 2024-11-15 | 7.450 | 7.550 | 7.260 | 7.360 | 7.360 | 4,852,907 |
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.