Kohinoor Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 71.010 | 72.600 | 71.010 | 72.520 | 14.078 | 63,045 |
| 2024-08-19 | 76.890 | 76.890 | 73.000 | 76.580 | 14.867 | 920 |
| 2024-08-15 | 76.990 | 77.000 | 76.000 | 76.890 | 14.927 | 3,575 |
| 2024-08-12 | 71.200 | 73.000 | 71.200 | 73.000 | 14.172 | 25,985 |
| 2024-08-09 | 79.100 | 79.100 | 74.000 | 74.000 | 14.366 | 10,610 |
| 2024-08-08 | 75.000 | 75.000 | 70.750 | 73.620 | 14.292 | 215 |
| 2024-08-07 | 73.500 | 75.800 | 73.490 | 73.620 | 14.292 | 26,850 |
| 2024-08-06 | 73.000 | 73.100 | 70.010 | 71.930 | 13.964 | 21,895 |
| 2024-08-05 | 71.010 | 74.350 | 71.010 | 71.570 | 13.894 | 3,020 |
| 2024-08-02 | 74.000 | 74.700 | 74.000 | 74.010 | 14.368 | 65 |
| 2024-08-01 | 74.020 | 75.500 | 74.000 | 74.010 | 14.368 | 3,690 |
| 2024-07-31 | 75.000 | 79.970 | 74.970 | 74.970 | 14.554 | 15 |
| 2024-07-30 | 74.370 | 79.650 | 72.000 | 74.970 | 14.554 | 50,155 |
| 2024-07-29 | 74.250 | 78.000 | 71.610 | 72.410 | 14.057 | 51,550 |
| 2024-07-26 | 78.500 | 78.500 | 76.500 | 77.140 | 14.975 | 995 |
| 2024-07-25 | 76.110 | 79.770 | 76.110 | 77.140 | 14.975 | 2,050 |
| 2024-07-24 | 80.000 | 80.000 | 76.100 | 78.220 | 15.185 | 145 |
| 2024-07-23 | 75.010 | 82.000 | 75.010 | 78.220 | 15.185 | 5,315 |
| 2024-07-22 | 78.310 | 78.310 | 77.000 | 77.250 | 14.997 | 7,630 |
| 2024-07-19 | 80.000 | 80.000 | 77.010 | 78.050 | 15.152 | 12,240 |
| 2024-07-18 | 77.200 | 81.800 | 77.000 | 81.760 | 15.872 | 16,350 |
| 2024-07-15 | 81.800 | 81.800 | 77.800 | 79.980 | 15.527 | 8,215 |
| 2024-07-12 | 77.770 | 79.940 | 77.000 | 77.060 | 14.960 | 8,370 |
| 2024-07-11 | 78.100 | 78.500 | 77.060 | 78.430 | 15.226 | 2,415 |
| 2024-07-10 | 77.500 | 79.250 | 77.500 | 78.270 | 15.195 | 16,325 |
| 2024-07-09 | 78.500 | 80.000 | 78.500 | 79.940 | 15.519 | 2,630 |
| 2024-07-08 | 73.550 | 80.000 | 73.550 | 78.550 | 15.249 | 8,065 |
| 2024-07-05 | 80.950 | 81.250 | 80.500 | 80.910 | 15.707 | 11,655 |
| 2024-07-04 | 81.250 | 81.250 | 80.930 | 80.930 | 15.711 | 1,085 |
| 2024-07-03 | 82.100 | 82.100 | 80.930 | 80.930 | 15.711 | 1,500 |
| 2024-07-02 | 82.000 | 82.000 | 80.810 | 80.930 | 15.711 | 8,100 |
| 2024-07-01 | 82.960 | 83.000 | 82.960 | 83.000 | 16.113 | 3,175 |
| 2024-06-28 | 84.950 | 84.950 | 77.510 | 82.960 | 16.105 | 1,592,290 |
| 2024-06-27 | 90.000 | 90.000 | 80.990 | 82.990 | 16.111 | 460,660 |
| 2024-06-26 | 89.990 | 89.990 | 84.560 | 89.000 | 17.278 | 92,770 |
| 2024-06-25 | 89.000 | 89.000 | 89.000 | 89.000 | 17.278 | 2,750 |
| 2024-06-24 | 86.830 | 86.830 | 85.000 | 86.500 | 16.792 | 8,100 |
| 2024-06-21 | 93.990 | 94.160 | 85.000 | 86.830 | 16.856 | 46,040 |
| 2024-06-20 | 84.000 | 87.900 | 82.000 | 86.780 | 16.847 | 28,785 |
| 2024-06-14 | 86.720 | 86.720 | 79.950 | 81.010 | 15.727 | 25,265 |
| 2024-06-13 | 82.990 | 82.990 | 79.000 | 79.930 | 15.517 | 57,690 |
| 2024-06-12 | 78.000 | 83.740 | 78.000 | 83.440 | 16.198 | 6,525 |
| 2024-06-10 | 84.000 | 84.090 | 84.000 | 84.090 | 16.325 | 120 |
| 2024-06-06 | 82.120 | 85.000 | 82.120 | 84.090 | 16.325 | 620 |
| 2024-06-05 | 84.010 | 86.990 | 83.550 | 84.090 | 16.325 | 34,795 |
| 2024-06-04 | 89.000 | 89.000 | 84.160 | 87.010 | 16.891 | 510 |
| 2024-06-03 | 84.050 | 87.010 | 84.050 | 87.010 | 16.891 | 600 |
| 2024-05-31 | 83.110 | 87.500 | 83.110 | 87.010 | 16.891 | 6,010 |
| 2024-05-30 | 82.050 | 86.990 | 82.050 | 86.060 | 16.707 | 486,040 |
| 2024-05-29 | 84.050 | 84.050 | 82.000 | 82.460 | 16.008 | 487,535 |
| 2024-05-27 | 87.000 | 88.270 | 87.000 | 88.270 | 17.136 | 860 |
| 2024-05-24 | 87.000 | 88.880 | 87.000 | 88.270 | 17.136 | 1,500 |
| 2024-05-23 | 87.000 | 87.010 | 83.000 | 87.010 | 16.891 | 1,040 |
| 2024-05-22 | 89.990 | 89.990 | 87.010 | 87.010 | 16.891 | 150 |
| 2024-05-21 | 86.990 | 87.010 | 86.950 | 87.010 | 16.891 | 350 |
| 2024-05-20 | 87.010 | 87.990 | 87.000 | 87.010 | 16.891 | 7,145 |
| 2024-05-17 | 87.010 | 89.990 | 87.010 | 88.020 | 17.088 | 2,540 |
| 2024-05-16 | 89.510 | 90.500 | 89.510 | 90.000 | 17.472 | 85,250 |
| 2024-05-15 | 92.000 | 92.000 | 90.000 | 90.000 | 17.472 | 294,545 |
| 2024-05-14 | 91.000 | 92.000 | 91.000 | 92.000 | 17.860 | 35,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-08 | 2.0000 PKR |
| 2022-03-04 | 1.0000 PKR |
| 2021-09-20 | 1.0000 PKR |
| 2021-03-11 | 1.0000 PKR |
| 2020-10-16 | 1.0000 PKR |
| 2020-03-12 | 1.0000 PKR |
| 2019-10-17 | 0.7500 PKR |
| 2019-03-12 | 1.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.