Kohinoor Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	47.000	47.390	44.120	45.650	8.862	85,000
2023-02-13	46.500	48.490	46.500	47.220	9.167	127,500
2023-02-10	49.490	49.500	47.010	47.200	9.163	65,000
2023-02-09	48.000	50.000	47.800	49.500	9.610	57,500
2023-02-08	50.000	50.000	48.000	48.050	9.328	112,500
2023-02-07	49.250	52.000	49.010	49.780	9.664	1,970,000
2023-02-06	46.500	49.450	45.850	48.770	9.468	9,547,500
2023-02-03	46.000	46.250	46.000	46.000	8.930	75,000
2023-02-02	46.720	46.950	46.000	46.000	8.930	827,500
2023-02-01	46.490	47.000	46.000	46.720	9.070	322,500
2023-01-31	46.800	46.900	46.000	46.500	9.027	777,500
2023-01-30	46.000	46.190	44.000	44.300	8.600	1,965,000
2023-01-27	43.010	43.010	41.000	42.970	8.342	555,000
2023-01-26	37.500	40.010	37.500	40.010	7.767	687,500
2023-01-25	36.490	37.620	35.490	37.220	7.226	225,000
2023-01-24	34.000	35.000	33.990	35.000	6.795	372,500
2023-01-23	33.600	34.050	33.000	34.010	6.602	602,500
2023-01-20	34.510	35.000	33.650	34.050	6.610	185,000
2023-01-19	36.000	36.500	35.650	35.930	6.975	212,500
2023-01-18	36.500	37.690	36.000	37.250	7.231	67,500
2023-01-17	39.100	39.100	37.000	37.440	7.268	232,500
2023-01-16	40.500	41.990	38.710	40.000	7.765	162,500
2023-01-13	38.750	42.990	38.710	40.480	7.858	210,000
2023-01-12	41.500	41.500	39.150	40.460	7.855	197,500
2023-01-11	41.890	42.360	41.250	41.310	8.020	112,500
2023-01-10	42.450	42.500	41.150	42.400	8.231	47,500
2023-01-09	42.550	42.550	40.030	41.000	7.959	362,500
2023-01-06	43.100	44.750	42.620	43.270	8.400	35,000
2023-01-04	44.970	44.970	44.970	44.970	8.730	2,500
2023-01-03	45.310	45.310	44.350	44.970	8.730	50,000
2022-12-30	47.250	48.000	46.500	47.250	9.173	2,370,000
2022-12-29	45.500	47.500	43.530	46.900	9.105	2,810,000
2022-12-28	46.740	46.800	44.150	45.500	8.833	167,500
2022-12-27	46.460	48.000	45.200	46.790	9.083	70,000
2022-12-26	46.500	47.000	45.290	46.790	9.083	237,500
2022-12-23	45.290	45.290	45.290	45.290	8.792	10,000
2022-12-22	45.150	46.000	45.000	45.290	8.792	185,000
2022-12-21	44.500	45.000	44.150	44.590	8.656	250,000
2022-12-20	46.990	47.000	43.520	44.150	8.571	585,000
2022-12-19	50.500	50.510	46.500	47.040	9.132	30,000
2022-12-16	48.000	48.990	46.000	47.410	9.204	132,500
2022-12-15	45.710	46.990	45.600	46.990	9.122	22,500
2022-12-14	47.030	50.500	46.500	47.770	9.274	425,000
2022-12-13	47.800	47.800	46.000	47.030	9.130	105,000
2022-12-12	49.650	49.700	45.650	46.990	9.122	112,500
2022-12-09	47.300	48.000	43.500	47.030	9.130	270,000
2022-12-08	47.680	49.350	46.520	46.520	9.031	7,500
2022-12-07	48.500	48.500	47.100	47.680	9.256	60,000
2022-12-06	46.000	47.990	46.000	47.050	9.134	55,000
2022-12-05	50.850	50.900	44.650	45.820	8.895	435,000
2022-12-02	50.900	50.910	48.260	48.260	9.369	7,500
2022-12-01	50.900	51.000	48.260	48.260	9.369	25,000
2022-11-30	47.860	49.990	46.990	48.370	9.390	1,077,500
2022-11-29	46.980	49.450	45.610	47.860	9.291	260,000
2022-11-28	46.110	48.000	44.940	46.100	8.950	72,500
2022-11-25	50.900	50.900	47.100	48.580	9.431	85,000
2022-11-24	48.000	48.500	48.000	48.000	9.318	12,500
2022-11-22	46.500	48.940	45.450	47.940	9.307	117,500
2022-11-21	45.000	46.450	45.000	45.740	8.880	55,000
2022-11-18	47.130	47.130	46.800	46.800	9.085	20,000

← NewerPage 16 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.