Kohinoor Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	55.500	59.670	54.000	59.650	11.580	29,152,500
2023-08-16	55.520	55.520	55.510	55.510	10.776	20,000
2023-08-15	56.220	56.490	55.990	56.010	10.873	945,000
2023-08-11	55.490	57.000	55.490	56.490	10.967	1,022,500
2023-08-10	52.990	56.100	52.990	55.030	10.683	1,955,000
2023-08-09	52.520	53.150	52.000	53.050	10.299	650,000
2023-08-08	53.010	53.050	52.450	52.660	10.223	4,170,000
2023-08-07	54.450	54.490	53.510	53.510	10.388	22,500
2023-08-04	54.000	54.150	54.000	54.110	10.505	272,500
2023-08-03	53.800	56.000	53.800	54.410	10.563	2,312,500
2023-08-02	53.100	54.000	53.000	53.100	10.308	2,800,000
2023-08-01	52.010	53.500	52.010	53.310	10.349	1,887,500
2023-07-31	52.990	53.490	52.260	52.980	10.285	190,000
2023-07-27	53.510	53.510	51.510	52.300	10.153	952,500
2023-07-26	52.000	54.970	52.000	54.030	10.489	2,322,500
2023-07-25	52.100	52.100	52.000	52.060	10.107	167,500
2023-07-24	52.010	52.100	52.000	52.050	10.105	1,047,500
2023-07-21	52.700	52.700	52.000	52.190	10.132	367,500
2023-07-20	53.510	53.510	52.630	53.000	10.289	17,500
2023-07-19	52.510	54.480	52.500	52.990	10.287	187,500
2023-07-18	53.480	55.000	51.230	52.050	10.105	110,000
2023-07-17	52.520	53.990	51.500	52.440	10.180	3,975,000
2023-07-14	53.000	53.000	52.600	52.600	10.211	60,000
2023-07-13	54.490	54.500	52.310	52.650	10.221	795,000
2023-07-12	54.500	55.490	54.000	54.690	10.617	140,000
2023-07-11	54.500	54.540	54.300	54.440	10.569	382,500
2023-07-10	54.990	55.000	54.250	54.990	10.675	602,500
2023-07-07	53.000	55.970	53.000	54.090	10.501	802,500
2023-07-06	55.000	55.490	54.000	55.470	10.769	50,000
2023-07-05	54.000	55.250	54.000	55.250	10.726	247,500
2023-07-04	54.000	54.460	54.000	54.000	10.483	125,000
2023-07-03	54.000	54.730	53.020	54.390	10.559	697,500
2023-06-27	53.510	54.000	49.290	50.910	9.883	2,377,500
2023-06-26	52.980	54.350	52.000	53.290	10.345	370,000
2023-06-23	51.020	55.010	48.310	52.760	10.242	240,000
2023-06-22	51.000	52.000	50.510	51.170	9.934	8,405,000
2023-06-21	52.000	52.000	50.030	50.310	9.767	1,512,500
2023-06-20	52.020	52.400	51.650	51.770	10.050	8,025,000
2023-06-19	53.110	53.110	52.000	52.000	10.095	3,520,000
2023-06-16	52.890	54.990	52.890	53.710	10.427	75,000
2023-06-15	52.000	53.000	52.000	52.980	10.285	1,222,500
2023-06-14	52.000	52.490	52.000	52.490	10.190	30,000
2023-06-13	52.510	52.510	52.000	52.000	10.095	102,500
2023-06-12	52.500	52.500	52.000	52.000	10.095	217,500
2023-06-09	52.510	53.490	52.510	53.090	10.306	147,500
2023-06-08	52.840	52.840	52.840	52.840	10.258	5,000
2023-06-07	52.950	52.950	52.950	52.950	10.279	5,000
2023-06-06	52.000	52.100	52.000	52.000	10.095	125,000
2023-06-05	52.480	52.500	50.150	52.320	10.157	37,500
2023-06-02	51.880	52.000	51.880	52.000	10.095	50,000
2023-06-01	52.000	52.000	50.310	51.570	10.011	30,000
2023-05-31	52.300	52.300	52.000	52.250	10.143	117,500
2023-05-30	52.390	52.390	52.390	52.390	10.171	1,492,500
2023-05-29	53.490	54.400	52.200	52.390	10.171	2,287,500
2023-05-26	51.500	53.000	51.500	52.670	10.225	852,500
2023-05-25	51.500	51.500	51.500	51.500	9.998	75,000
2023-05-24	51.110	51.980	51.110	51.980	10.091	22,500
2023-05-23	51.510	51.510	51.250	51.250	9.949	145,000
2023-05-22	52.010	52.010	51.500	51.990	10.093	162,500
2023-05-19	52.500	52.890	52.000	52.200	10.134	390,000

← NewerPage 14 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.