Kohinoor Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 7.500 | 7.750 | 7.360 | 7.450 | 7.450 | 10,549,710 |
| 2024-11-13 | 7.120 | 7.720 | 7.100 | 7.460 | 7.460 | 18,209,430 |
| 2024-11-12 | 7.220 | 7.500 | 7.080 | 7.120 | 7.120 | 11,819,340 |
| 2024-11-11 | 7.690 | 7.780 | 7.380 | 7.430 | 7.430 | 8,852,152 |
| 2024-11-08 | 8.000 | 8.180 | 7.550 | 7.610 | 7.610 | 30,363,051 |
| 2024-11-07 | 7.380 | 8.060 | 7.350 | 7.830 | 7.830 | 46,527,930 |
| 2024-11-06 | 6.960 | 7.500 | 6.960 | 7.290 | 7.290 | 15,596,080 |
| 2024-11-05 | 6.900 | 7.160 | 6.750 | 6.950 | 6.950 | 10,549,050 |
| 2024-11-04 | 6.850 | 7.080 | 6.520 | 6.800 | 6.800 | 14,674,190 |
| 2024-11-01 | 7.030 | 7.200 | 6.720 | 6.850 | 6.850 | 9,071,515 |
| 2024-10-31 | 7.200 | 7.290 | 6.950 | 7.030 | 7.030 | 9,712,123 |
| 2024-10-30 | 7.500 | 7.740 | 7.050 | 7.150 | 7.150 | 12,904,930 |
| 2024-10-29 | 7.860 | 8.080 | 7.550 | 7.620 | 7.620 | 10,593,340 |
| 2024-10-28 | 7.690 | 8.200 | 7.600 | 7.860 | 7.860 | 21,273,461 |
| 2024-10-25 | 7.740 | 8.020 | 7.500 | 7.690 | 7.690 | 14,261,080 |
| 2024-10-24 | 7.990 | 8.230 | 7.480 | 7.650 | 7.650 | 21,377,020 |
| 2024-10-23 | 8.300 | 8.340 | 7.920 | 7.970 | 7.970 | 12,011,070 |
| 2024-10-22 | 8.440 | 8.640 | 8.150 | 8.240 | 8.240 | 21,750,189 |
| 2024-10-21 | 7.450 | 8.240 | 7.450 | 8.180 | 8.180 | 59,101,441 |
| 2024-10-18 | 7.300 | 7.650 | 7.180 | 7.240 | 7.240 | 14,106,310 |
| 2024-10-17 | 7.320 | 7.540 | 7.260 | 7.360 | 7.360 | 4,716,285 |
| 2024-10-16 | 7.600 | 7.790 | 7.260 | 7.320 | 7.320 | 14,327,470 |
| 2024-10-15 | 7.040 | 7.780 | 6.720 | 7.590 | 7.590 | 22,458,131 |
| 2024-10-14 | 7.070 | 7.100 | 6.760 | 6.860 | 6.860 | 9,803,499 |
| 2024-10-11 | 8.000 | 8.000 | 7.020 | 7.070 | 7.070 | 25,957,840 |
| 2024-10-10 | 8.250 | 8.340 | 7.900 | 8.020 | 8.020 | 15,291,110 |
| 2024-10-09 | 8.410 | 8.820 | 8.400 | 8.530 | 8.530 | 23,020,740 |
| 2024-10-08 | 8.480 | 8.600 | 8.250 | 8.310 | 8.310 | 8,849,923 |
| 2024-10-07 | 8.130 | 8.700 | 8.050 | 8.380 | 8.380 | 21,957,961 |
| 2024-10-04 | 8.110 | 8.460 | 8.060 | 8.120 | 8.120 | 19,496,221 |
| 2024-10-03 | 8.200 | 8.470 | 7.950 | 8.040 | 8.040 | 9,248,679 |
| 2024-10-02 | 8.530 | 8.700 | 8.210 | 8.350 | 8.350 | 10,790,590 |
| 2024-10-01 | 8.190 | 8.700 | 8.190 | 8.630 | 8.630 | 15,724,680 |
| 2024-09-30 | 8.560 | 8.630 | 7.880 | 8.110 | 8.110 | 7,749,608 |
| 2024-09-27 | 8.300 | 8.540 | 8.010 | 8.430 | 8.430 | 13,426,250 |
| 2024-09-26 | 9.090 | 9.180 | 8.200 | 8.280 | 8.280 | 25,821,680 |
| 2024-09-25 | 8.220 | 9.040 | 8.160 | 8.920 | 8.920 | 51,886,980 |
| 2024-09-24 | 7.990 | 8.140 | 7.760 | 8.040 | 8.040 | 7,424,558 |
| 2024-09-23 | 7.820 | 8.250 | 7.700 | 7.870 | 7.870 | 13,980,110 |
| 2024-09-20 | 8.010 | 8.250 | 7.620 | 7.780 | 7.780 | 15,999,720 |
| 2024-09-19 | 8.800 | 8.910 | 7.880 | 8.010 | 8.010 | 35,184,566 |
| 2024-09-18 | 8.930 | 9.160 | 8.750 | 8.830 | 8.830 | 10,699,600 |
| 2024-09-16 | 8.600 | 9.110 | 8.500 | 8.850 | 8.850 | 31,476,930 |
| 2024-09-13 | 8.870 | 9.430 | 8.210 | 8.410 | 8.410 | 63,753,527 |
| 2024-09-12 | 9.800 | 10.120 | 8.720 | 8.870 | 8.870 | 60,745,512 |
| 2024-09-11 | 10.080 | 10.370 | 9.500 | 9.720 | 9.720 | 32,247,600 |
| 2024-09-10 | 9.600 | 10.450 | 9.180 | 10.060 | 10.060 | 57,119,727 |
| 2024-09-09 | 9.200 | 10.030 | 8.900 | 9.630 | 9.630 | 42,932,281 |
| 2024-09-06 | 10.020 | 10.730 | 9.260 | 9.320 | 9.320 | 44,991,660 |
| 2024-09-05 | 11.400 | 11.550 | 10.270 | 10.290 | 10.290 | 42,137,762 |
| 2024-09-04 | 11.150 | 11.910 | 10.950 | 11.410 | 11.410 | 45,083,398 |
| 2024-09-03 | 9.590 | 11.500 | 9.590 | 11.130 | 11.130 | 83,941,680 |
| 2024-09-02 | 10.660 | 10.660 | 10.660 | 10.660 | 10.660 | 2,341,499 |
| 2024-08-30 | 11.760 | 12.470 | 11.410 | 11.840 | 11.840 | 44,638,699 |
| 2024-08-29 | 11.600 | 12.080 | 11.250 | 11.690 | 11.690 | 41,140,340 |
| 2024-08-28 | 12.020 | 12.730 | 11.020 | 11.440 | 11.440 | 124,735,906 |
| 2024-08-27 | 10.560 | 11.570 | 10.560 | 11.570 | 11.570 | 74,333,883 |
| 2024-08-26 | 11.010 | 11.050 | 10.010 | 10.520 | 10.520 | 50,616,020 |
| 2024-08-23 | 11.300 | 11.700 | 10.790 | 10.920 | 10.920 | 81,711,375 |
| 2024-08-22 | 11.780 | 12.300 | 11.150 | 11.990 | 11.990 | 91,356,461 |
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.