Kohinoor Textile Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	88.950	88.950	82.160	87.330	16.954	15
2024-02-07	85.200	89.490	82.250	87.330	16.954	27,255
2024-02-06	84.500	85.980	80.100	83.270	16.165	22,025
2024-02-02	89.490	89.490	80.260	81.790	15.878	82,270
2024-02-01	83.000	87.750	79.010	84.800	16.462	693,815
2024-01-31	89.490	89.490	80.550	81.630	15.847	460,635
2024-01-30	85.010	85.010	85.000	85.000	16.501	25,850
2024-01-29	85.000	86.840	85.000	85.000	16.501	11,390
2024-01-26	83.500	86.000	83.500	86.000	16.695	21,475
2024-01-25	87.020	87.500	86.500	86.500	16.792	3,050
2024-01-24	88.990	89.000	84.000	88.900	17.258	266,480
2024-01-23	85.010	89.490	85.010	87.010	16.891	2,730
2024-01-22	85.000	89.950	85.000	89.620	17.398	1,805
2024-01-19	88.880	89.940	84.250	88.480	17.177	52,090
2024-01-18	85.070	89.990	85.000	88.040	17.091	6,050
2024-01-17	88.000	93.930	86.210	89.120	17.301	71,810
2024-01-16	94.990	97.990	92.520	92.520	17.961	1,145
2024-01-15	88.510	92.520	88.510	92.520	17.961	100
2024-01-12	95.000	95.000	92.520	92.520	17.961	5,180
2024-01-11	96.490	96.500	95.000	95.890	18.615	10,460
2024-01-10	96.700	97.990	94.070	94.070	18.262	610
2024-01-09	97.000	97.000	94.000	94.070	18.262	6,390
2024-01-08	92.510	98.500	92.510	98.000	19.025	10,320
2024-01-05	97.000	98.000	94.250	97.480	18.924	57,575
2024-01-04	90.260	98.000	90.260	96.780	18.788	29,880
2024-01-03	97.000	98.000	96.000	96.000	18.637	557,550
2024-01-02	97.000	97.000	91.200	95.990	18.635	50,370
2024-01-01	94.000	99.000	94.000	95.040	18.450	23,075
2023-12-29	93.900	94.780	90.000	94.750	18.394	585,630
2023-12-28	84.500	88.170	84.000	88.170	17.117	469,150
2023-12-27	77.000	84.490	77.000	82.020	15.923	368,790
2023-12-26	90.200	90.200	81.000	81.440	15.810	13,410
2023-12-22	86.510	92.990	86.000	86.110	16.717	2,595
2023-12-21	90.000	90.000	90.000	90.000	17.472	2,500
2023-12-20	85.010	89.010	85.010	88.830	17.245	481,860
2023-12-19	90.110	91.990	88.000	88.080	17.099	716,005
2023-12-18	93.000	93.500	92.000	93.000	18.054	358,070
2023-12-15	91.450	93.900	91.450	92.500	17.957	175,200
2023-12-14	90.020	94.740	90.020	94.010	18.250	120
2023-12-13	92.490	94.800	92.480	94.010	18.250	185,365
2023-12-12	94.500	94.930	94.400	94.510	18.347	53,310
2023-12-11	95.000	95.000	90.150	93.000	18.054	16,505
2023-12-08	93.900	96.000	90.000	94.990	18.441	272,365
2023-12-07	93.850	93.850	93.000	93.490	18.149	68,890
2023-12-06	91.010	94.200	91.010	93.770	18.204	34,935
2023-12-05	94.700	94.700	88.250	91.670	17.796	28,880
2023-12-04	91.900	94.000	91.890	93.610	18.173	212,460
2023-12-01	81.000	92.300	81.000	91.300	17.724	811,495
2023-11-30	85.000	86.000	84.000	85.870	16.670	203,530
2023-11-29	85.700	86.950	82.110	84.660	16.435	2,601,145
2023-11-28	83.990	85.480	83.990	85.120	16.525	5,283,005
2023-11-27	82.100	83.250	80.600	83.010	16.115	74,735
2023-11-24	81.950	85.500	81.950	82.090	15.936	869,620
2023-11-23	81.000	82.700	80.950	81.950	15.909	240,780
2023-11-22	78.010	82.980	78.000	80.080	15.546	13,285
2023-11-21	79.520	80.010	79.520	80.000	15.531	30,450
2023-11-20	79.110	81.970	79.100	80.050	15.540	44,860
2023-11-17	84.000	85.000	82.020	82.060	15.930	31,160
2023-11-16	77.000	84.510	76.100	82.580	16.031	115,335
2023-11-15	82.200	83.990	79.010	79.210	15.377	36,825

← NewerPage 12 of 21 · 1,211 trading daysOlder →

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.