Kohinoor Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	76.990	83.850	76.990	81.400	15.802	436,075
2023-11-13	76.000	82.000	76.000	78.000	15.142	25,275
2023-11-10	72.550	78.420	72.550	77.000	14.948	484,045
2023-11-08	71.510	75.010	71.060	72.950	14.162	531,960
2023-11-07	72.520	73.600	70.000	71.020	13.787	81,050
2023-11-06	68.000	72.560	68.000	72.560	14.086	167,245
2023-11-03	69.400	69.400	67.500	67.500	13.104	80,510
2023-11-02	65.700	68.900	65.510	68.000	13.201	68,050
2023-11-01	65.000	65.500	65.000	65.500	12.716	14,980
2023-10-31	66.000	66.000	64.100	64.100	12.444	117,230
2023-10-30	66.900	69.200	64.110	66.000	12.813	90,390
2023-10-27	64.200	66.310	64.000	65.850	12.784	1,202,505
2023-10-26	65.260	66.500	64.570	65.260	12.669	1,125,005
2023-10-25	66.000	67.000	65.150	65.260	12.669	30,360
2023-10-24	64.800	65.880	64.500	64.610	12.543	4,540
2023-10-23	63.600	64.500	63.600	64.090	12.442	2,706,045
2023-10-20	63.010	64.500	63.000	63.470	12.322	519,310
2023-10-19	64.000	66.000	63.600	64.070	12.438	1,805,075
2023-10-18	64.550	65.000	63.000	63.900	12.405	18,890
2023-10-17	65.100	67.350	65.100	65.270	12.671	3,005
2023-10-16	64.500	67.950	64.200	65.790	12.772	15,585
2023-10-13	63.900	67.800	61.000	66.270	12.865	293,940
2023-10-12	62.980	63.900	62.980	63.500	12.327	51,350
2023-10-11	61.750	64.000	61.750	63.190	12.267	129,100
2023-10-10	61.000	62.450	61.000	61.810	11.999	1,241,625
2023-10-09	61.000	61.250	61.000	61.130	11.867	78,795
2023-10-06	58.610	61.430	58.610	61.200	11.881	511,380
2023-10-05	60.900	62.500	60.520	62.420	12.118	2,174,155
2023-10-04	61.000	61.000	60.510	60.980	11.838	1,643,010
2023-10-03	60.000	61.750	60.000	61.070	11.856	389,320
2023-10-02	59.350	60.700	59.350	60.100	11.667	430,720
2023-09-28	59.990	60.010	58.000	58.080	11.275	163,495
2023-09-27	59.000	60.880	59.000	59.500	11.551	45,925
2023-09-26	57.700	59.000	57.700	59.000	11.454	264,040
2023-09-25	58.000	58.250	58.000	58.000	11.260	22,520
2023-09-22	58.970	58.970	58.530	58.530	11.363	20
2023-09-21	58.000	58.740	57.970	58.530	11.363	35,030
2023-09-20	57.500	57.940	55.000	57.000	11.066	142,635
2023-09-19	57.010	59.900	57.010	58.000	11.260	55,990
2023-09-18	59.390	59.390	58.510	58.510	11.359	230,015
2023-09-15	58.450	59.240	58.450	58.510	11.359	272,215
2023-09-14	58.850	58.870	57.500	57.850	11.231	92,065
2023-09-13	57.510	58.990	57.510	58.000	11.260	142,505
2023-09-12	59.990	59.990	58.010	58.250	11.308	6,490
2023-09-11	61.700	61.700	59.500	59.990	11.646	328,930
2023-09-07	61.570	62.400	60.100	60.910	11.825	151,855
2023-09-06	60.000	61.990	60.000	61.570	11.953	137,500
2023-09-05	60.000	60.000	58.500	60.000	11.648	35,000
2023-09-04	60.000	60.000	60.000	60.000	11.648	137,500
2023-09-01	59.750	59.750	58.000	59.250	11.502	55,000
2023-08-31	61.000	61.500	57.110	59.150	11.483	317,500
2023-08-30	61.110	61.500	60.250	61.000	11.842	222,500
2023-08-29	63.210	63.210	62.000	62.110	12.058	690,000
2023-08-28	61.010	64.490	61.000	63.070	12.244	52,407,499
2023-08-25	60.690	61.500	60.000	61.010	11.844	3,070,000
2023-08-24	59.850	60.750	59.850	60.500	11.745	72,500
2023-08-23	59.280	60.000	58.550	59.850	11.619	11,567,500
2023-08-22	59.900	60.000	59.000	59.280	11.508	820,000
2023-08-21	59.000	60.250	59.000	59.020	11.458	7,675,000
2023-08-18	60.100	62.140	59.500	59.570	11.564	12,067,500

← NewerPage 13 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.