Kohinoor Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	52.510	52.510	52.500	52.500	10.192	537,500
2023-05-17	52.510	53.000	52.500	52.680	10.227	542,500
2023-05-16	53.010	53.010	52.500	52.930	10.275	790,000
2023-05-15	53.000	53.000	53.000	53.000	10.289	65,000
2023-05-12	53.250	53.250	53.000	53.000	10.289	15,000
2023-05-11	53.150	53.150	53.000	53.000	10.289	80,000
2023-05-10	53.350	53.350	52.550	52.550	10.202	412,500
2023-05-09	54.990	54.990	52.500	52.990	10.287	395,000
2023-05-08	54.000	54.000	53.020	53.020	10.293	100,000
2023-05-05	54.400	54.490	54.000	54.030	10.489	80,000
2023-05-04	54.470	56.400	53.250	53.840	10.452	170,000
2023-05-03	52.600	54.000	52.250	53.940	10.472	7,765,000
2023-05-02	53.500	53.500	52.610	52.610	10.213	282,500
2023-04-28	53.250	53.980	53.010	53.180	10.324	1,412,500
2023-04-27	53.790	53.960	53.250	53.250	10.338	305,000
2023-04-26	53.500	54.250	53.110	53.290	10.345	1,065,000
2023-04-20	53.950	54.990	53.510	53.590	10.404	482,500
2023-04-19	53.880	53.940	53.500	53.500	10.386	165,000
2023-04-18	53.980	54.000	52.640	53.940	10.472	225,000
2023-04-17	54.380	54.380	53.000	53.300	10.347	17,500
2023-04-13	53.980	55.800	52.960	53.230	10.334	342,500
2023-04-12	52.510	53.000	52.510	52.990	10.287	265,000
2023-04-11	52.500	52.990	52.500	52.990	10.287	10,000
2023-04-10	52.100	53.000	52.100	53.000	10.289	5,000
2023-04-07	53.500	53.500	53.000	53.150	10.318	205,000
2023-04-06	52.000	53.850	52.000	52.960	10.281	45,000
2023-04-05	52.000	52.000	52.000	52.000	10.095	5,000
2023-04-04	51.630	51.630	51.630	51.630	10.023	5,000
2023-04-03	52.000	52.500	52.000	52.000	10.095	22,500
2023-03-31	53.030	53.030	52.020	52.410	10.174	45,000
2023-03-30	54.110	54.110	53.500	53.500	10.386	17,500
2023-03-29	54.150	54.990	54.110	54.990	10.675	12,500
2023-03-27	55.510	55.510	55.510	55.510	10.776	2,500
2023-03-24	55.510	55.510	54.510	55.160	10.708	25,000
2023-03-22	56.390	56.490	56.010	56.010	10.873	15,000
2023-03-21	56.510	56.510	55.520	56.000	10.871	37,500
2023-03-20	57.510	57.510	55.510	56.560	10.980	1,640,000
2023-03-17	58.510	59.490	57.100	57.810	11.223	1,590,000
2023-03-16	59.970	60.450	58.630	58.630	11.382	60,000
2023-03-15	58.980	59.990	58.100	59.800	11.609	302,500
2023-03-14	59.010	60.490	58.050	58.550	11.366	287,500
2023-03-13	59.990	63.300	59.510	60.020	11.652	320,000
2023-03-10	55.490	58.980	55.490	58.960	11.446	1,557,500
2023-03-09	52.980	54.990	52.980	54.870	10.652	572,500
2023-03-08	50.990	53.300	50.990	52.640	10.219	1,870,000
2023-03-07	51.480	51.480	50.000	50.640	9.831	365,000
2023-03-06	51.400	51.400	50.520	50.870	9.876	515,000
2023-03-03	49.240	51.000	49.240	50.520	9.808	1,242,500
2023-03-02	48.900	51.000	48.900	49.130	9.538	682,500
2023-03-01	48.000	49.000	47.990	48.760	9.466	1,545,000
2023-02-28	49.160	49.900	47.000	47.810	9.281	280,000
2023-02-27	47.990	49.500	47.990	49.160	9.544	1,805,000
2023-02-24	48.000	49.900	47.000	48.580	9.431	525,000
2023-02-23	48.490	49.210	47.000	47.440	9.210	492,500
2023-02-22	46.790	48.480	46.790	47.410	9.204	350,000
2023-02-21	45.640	47.980	45.070	46.810	9.087	110,000
2023-02-20	43.570	46.500	43.500	45.640	8.860	227,500
2023-02-17	43.330	44.450	42.940	43.570	8.458	227,500
2023-02-16	45.450	46.000	42.300	42.960	8.340	560,000
2023-02-15	45.000	45.500	44.750	45.450	8.823	45,000

← NewerPage 15 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.