Kohinoor Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 92.990 | 93.000 | 92.000 | 92.290 | 17.916 | 33,505 |
| 2024-05-10 | 91.010 | 91.500 | 91.000 | 91.020 | 17.670 | 24,775 |
| 2024-05-09 | 92.000 | 92.000 | 91.000 | 91.000 | 17.666 | 53,700 |
| 2024-05-08 | 91.000 | 91.000 | 91.000 | 91.000 | 17.666 | 87,000 |
| 2024-05-07 | 93.800 | 93.800 | 91.500 | 93.790 | 18.208 | 5,560 |
| 2024-05-06 | 91.200 | 92.990 | 91.010 | 91.010 | 17.668 | 6,530 |
| 2024-05-03 | 91.010 | 91.210 | 91.010 | 91.180 | 17.701 | 17,100 |
| 2024-05-02 | 90.000 | 91.010 | 87.500 | 91.000 | 17.666 | 18,205 |
| 2024-04-30 | 95.000 | 95.000 | 88.010 | 91.000 | 17.666 | 6,775 |
| 2024-04-29 | 92.260 | 96.960 | 92.000 | 92.090 | 17.878 | 33,255 |
| 2024-04-26 | 96.990 | 97.570 | 96.950 | 97.570 | 18.941 | 325 |
| 2024-04-25 | 94.010 | 98.000 | 94.010 | 97.630 | 18.953 | 10,295 |
| 2024-04-24 | 95.000 | 98.700 | 95.000 | 96.120 | 18.660 | 150,935 |
| 2024-04-23 | 94.950 | 96.000 | 92.000 | 95.960 | 18.629 | 47,505 |
| 2024-04-22 | 92.520 | 96.880 | 91.060 | 91.290 | 17.722 | 13,710 |
| 2024-04-19 | 92.170 | 95.970 | 92.170 | 92.520 | 17.961 | 20,050 |
| 2024-04-18 | 92.000 | 97.990 | 92.000 | 96.590 | 18.751 | 9,255 |
| 2024-04-17 | 90.500 | 95.990 | 90.500 | 94.500 | 18.345 | 28,985 |
| 2024-04-16 | 95.000 | 98.000 | 91.100 | 97.800 | 18.986 | 14,080 |
| 2024-04-15 | 92.000 | 96.000 | 92.000 | 95.860 | 18.609 | 23,750 |
| 2024-04-09 | 92.010 | 97.950 | 92.010 | 97.950 | 19.015 | 25,505 |
| 2024-04-08 | 96.000 | 98.000 | 94.000 | 95.020 | 18.446 | 63,540 |
| 2024-04-04 | 95.990 | 95.990 | 94.000 | 95.790 | 18.596 | 6,670 |
| 2024-04-03 | 97.000 | 102.80 | 93.950 | 96.100 | 18.656 | 1,215 |
| 2024-04-02 | 105.48 | 105.48 | 93.110 | 96.100 | 18.656 | 9,740 |
| 2024-04-01 | 108.00 | 108.00 | 95.510 | 98.120 | 19.048 | 11,520 |
| 2024-03-29 | 95.000 | 105.85 | 94.000 | 101.18 | 19.642 | 39,340 |
| 2024-03-28 | 96.960 | 98.950 | 94.000 | 98.510 | 19.124 | 40,080 |
| 2024-03-27 | 86.740 | 92.280 | 82.800 | 92.050 | 17.870 | 84,335 |
| 2024-03-26 | 82.980 | 87.000 | 82.000 | 85.840 | 16.664 | 203,870 |
| 2024-03-25 | 81.000 | 86.990 | 81.000 | 85.630 | 16.624 | 20,475 |
| 2024-03-22 | 84.990 | 85.850 | 82.000 | 85.850 | 16.666 | 300 |
| 2024-03-21 | 80.310 | 85.990 | 80.310 | 85.850 | 16.666 | 500 |
| 2024-03-20 | 82.150 | 85.850 | 82.150 | 85.850 | 16.666 | 250 |
| 2024-03-19 | 80.000 | 88.880 | 80.000 | 85.850 | 16.666 | 147,850 |
| 2024-03-18 | 84.950 | 84.950 | 80.210 | 83.340 | 16.179 | 720 |
| 2024-03-15 | 85.000 | 88.350 | 82.510 | 83.340 | 16.179 | 46,160 |
| 2024-03-14 | 87.990 | 89.500 | 82.010 | 89.180 | 17.313 | 149,010 |
| 2024-03-13 | 82.130 | 89.500 | 82.130 | 85.550 | 16.608 | 2,635 |
| 2024-03-12 | 83.330 | 89.490 | 83.330 | 88.440 | 17.169 | 25,025 |
| 2024-03-11 | 85.000 | 89.070 | 84.010 | 89.070 | 17.291 | 750 |
| 2024-03-08 | 89.000 | 89.490 | 88.990 | 89.070 | 17.291 | 1,925 |
| 2024-03-07 | 83.900 | 89.000 | 83.900 | 88.140 | 17.111 | 45,600 |
| 2024-03-06 | 82.000 | 86.000 | 80.100 | 83.790 | 16.266 | 23,625 |
| 2024-03-05 | 82.000 | 82.000 | 82.000 | 82.000 | 15.919 | 7,505 |
| 2024-03-04 | 78.150 | 82.800 | 78.150 | 82.010 | 15.921 | 10,295 |
| 2024-03-01 | 85.990 | 85.990 | 79.150 | 80.500 | 15.628 | 13,600 |
| 2024-02-29 | 83.990 | 84.000 | 83.990 | 84.000 | 16.307 | 125,000 |
| 2024-02-28 | 81.130 | 81.130 | 81.000 | 81.000 | 15.725 | 20,010 |
| 2024-02-27 | 81.500 | 84.990 | 81.500 | 81.570 | 15.835 | 15,255 |
| 2024-02-26 | 88.400 | 88.400 | 81.010 | 83.320 | 16.175 | 5,260 |
| 2024-02-23 | 79.000 | 84.000 | 79.000 | 82.230 | 15.963 | 28,945 |
| 2024-02-22 | 82.020 | 82.600 | 82.010 | 82.350 | 15.987 | 10,110 |
| 2024-02-21 | 82.000 | 85.000 | 82.000 | 82.040 | 15.927 | 60,100 |
| 2024-02-20 | 85.000 | 85.000 | 82.220 | 82.220 | 15.962 | 125 |
| 2024-02-19 | 78.990 | 84.000 | 78.990 | 82.220 | 15.962 | 92,625 |
| 2024-02-16 | 78.500 | 85.000 | 77.510 | 78.240 | 15.189 | 47,170 |
| 2024-02-14 | 82.500 | 84.990 | 82.500 | 83.500 | 16.210 | 3,625 |
| 2024-02-13 | 81.990 | 83.000 | 81.990 | 83.000 | 16.113 | 10,385 |
| 2024-02-12 | 82.020 | 84.890 | 82.000 | 82.030 | 15.925 | 126,210 |
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.