Kohinoor Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.450 | 5.650 | 5.300 | 5.440 | 5.440 | 8,372,243 |
| 2026-10-16 | 5.450 | 5.470 | 5.350 | 5.380 | 5.380 | 1,785,530 |
| 2026-10-15 | 5.500 | 5.600 | 5.390 | 5.440 | 5.440 | 3,901,667 |
| 2026-10-14 | 5.680 | 5.680 | 5.450 | 5.470 | 5.470 | 8,062,739 |
| 2026-10-13 | 5.280 | 5.630 | 5.260 | 5.500 | 5.500 | 3,158,312 |
| 2026-10-12 | 5.300 | 5.440 | 5.220 | 5.280 | 5.280 | 3,035,280 |
| 2026-10-09 | 5.330 | 5.570 | 5.330 | 5.380 | 5.380 | 3,124,256 |
| 2026-10-08 | 5.690 | 5.690 | 5.340 | 5.380 | 5.380 | 4,521,383 |
| 2026-10-07 | 5.580 | 5.800 | 5.510 | 5.620 | 5.620 | 7,167,068 |
| 2026-10-06 | 5.360 | 5.600 | 5.360 | 5.530 | 5.530 | 9,436,338 |
| 2026-10-05 | 5.590 | 5.590 | 5.300 | 5.360 | 5.360 | 8,795,359 |
| 2026-10-02 | 5.850 | 5.890 | 5.380 | 5.570 | 5.570 | 25,073,393 |
| 2026-10-01 | 5.850 | 6.240 | 5.740 | 5.840 | 5.840 | 93,751,754 |
| 2026-09-30 | 5.000 | 5.940 | 5.000 | 5.730 | 5.730 | 58,387,095 |
| 2026-09-29 | 5.010 | 5.070 | 4.950 | 4.960 | 4.960 | 2,634,098 |
| 2026-09-28 | 5.090 | 5.090 | 4.980 | 5.000 | 5.000 | 1,553,832 |
| 2026-09-25 | 5.150 | 5.170 | 5.010 | 5.030 | 5.030 | 2,355,638 |
| 2026-09-24 | 5.300 | 5.300 | 5.100 | 5.120 | 5.120 | 1,781,151 |
| 2026-09-23 | 5.200 | 5.350 | 5.160 | 5.220 | 5.220 | 2,900,106 |
| 2026-09-22 | 5.180 | 5.240 | 5.150 | 5.170 | 5.170 | 1,654,772 |
| 2026-09-21 | 5.220 | 5.290 | 5.100 | 5.180 | 5.180 | 1,685,358 |
| 2026-09-18 | 5.160 | 5.300 | 5.120 | 5.200 | 5.200 | 1,700,764 |
| 2026-09-17 | 5.060 | 5.250 | 5.030 | 5.160 | 5.160 | 2,792,199 |
| 2026-09-16 | 5.080 | 5.080 | 5.000 | 5.020 | 5.020 | 713,031 |
| 2026-09-15 | 5.050 | 5.150 | 5.030 | 5.070 | 5.070 | 1,355,270 |
| 2026-09-14 | 5.200 | 5.200 | 4.990 | 5.040 | 5.040 | 2,232,055 |
| 2026-09-11 | 5.170 | 5.290 | 4.960 | 5.220 | 5.220 | 2,854,651 |
| 2026-09-10 | 5.450 | 5.450 | 5.070 | 5.180 | 5.180 | 3,933,644 |
| 2026-09-09 | 5.400 | 5.550 | 5.300 | 5.410 | 5.410 | 2,030,871 |
| 2026-09-08 | 5.550 | 5.650 | 5.320 | 5.400 | 5.400 | 5,850,973 |
| 2026-09-07 | 5.630 | 5.900 | 5.470 | 5.550 | 5.550 | 10,556,104 |
| 2026-09-04 | 5.400 | 5.710 | 5.400 | 5.560 | 5.560 | 6,329,633 |
| 2026-09-03 | 5.300 | 5.530 | 5.270 | 5.400 | 5.400 | 2,383,522 |
| 2026-09-02 | 5.250 | 5.340 | 5.120 | 5.300 | 5.300 | 2,735,076 |
| 2026-09-01 | 5.380 | 5.440 | 5.150 | 5.250 | 5.250 | 2,904,725 |
| 2026-08-31 | 5.400 | 5.500 | 5.310 | 5.370 | 5.370 | 1,458,519 |
| 2026-08-28 | 5.460 | 5.500 | 5.340 | 5.410 | 5.410 | 2,571,380 |
| 2026-08-27 | 5.480 | 5.540 | 5.420 | 5.460 | 5.460 | 1,621,980 |
| 2026-08-25 | 5.360 | 5.520 | 5.360 | 5.440 | 5.440 | 3,311,532 |
| 2026-08-24 | 5.690 | 5.740 | 5.250 | 5.340 | 5.340 | 16,374,480 |
| 2026-08-21 | 5.630 | 5.840 | 5.520 | 5.690 | 5.690 | 2,069,788 |
| 2026-08-20 | 5.660 | 5.850 | 5.620 | 5.660 | 5.660 | 3,182,641 |
| 2026-08-19 | 5.850 | 5.990 | 5.540 | 5.630 | 5.630 | 6,410,743 |
| 2026-08-18 | 5.960 | 6.080 | 5.760 | 5.810 | 5.810 | 5,967,168 |
| 2026-08-17 | 5.900 | 6.100 | 5.880 | 6.020 | 6.020 | 3,456,554 |
| 2026-08-13 | 6.100 | 6.180 | 5.940 | 5.980 | 5.980 | 4,568,046 |
| 2026-08-12 | 6.000 | 6.350 | 5.900 | 6.030 | 6.030 | 11,547,932 |
| 2026-08-11 | 6.040 | 6.080 | 5.900 | 5.940 | 5.940 | 2,950,100 |
| 2026-08-10 | 6.050 | 6.130 | 6.010 | 6.040 | 6.040 | 2,286,196 |
| 2026-08-07 | 6.080 | 6.150 | 6.030 | 6.050 | 6.050 | 2,171,338 |
| 2026-08-06 | 6.150 | 6.170 | 6.030 | 6.050 | 6.050 | 2,213,461 |
| 2026-08-05 | 6.140 | 6.270 | 6.080 | 6.150 | 6.150 | 4,228,246 |
| 2026-08-04 | 6.120 | 6.230 | 5.960 | 6.010 | 6.010 | 6,919,125 |
| 2026-08-03 | 6.040 | 6.170 | 5.960 | 6.100 | 6.100 | 5,976,136 |
| 2026-07-31 | 5.850 | 6.030 | 5.850 | 5.930 | 5.930 | 4,032,815 |
| 2026-07-30 | 5.900 | 6.070 | 5.850 | 5.960 | 5.960 | 4,168,366 |
| 2026-07-29 | 6.010 | 6.100 | 5.900 | 5.970 | 5.970 | 4,308,482 |
| 2026-07-28 | 6.210 | 6.260 | 5.950 | 6.050 | 6.050 | 2,940,887 |
| 2026-07-27 | 6.300 | 6.400 | 6.110 | 6.180 | 6.180 | 13,424,472 |
| 2026-07-24 | 5.610 | 6.130 | 5.110 | 6.050 | 6.050 | 32,626,744 |
Page 1 of 21 · 1,240 trading daysOlder →
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.