Kohinoor Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	47.100	47.500	46.850	47.130	9.149	1,342,500
2022-11-16	47.610	47.610	46.750	46.850	9.095	100,000
2022-11-15	46.160	49.450	46.150	48.750	9.464	22,500
2022-11-14	48.620	49.500	48.500	49.490	9.608	20,000
2022-11-11	50.990	50.990	50.000	50.000	9.707	10,000
2022-11-10	52.400	52.400	49.610	49.880	9.683	72,500
2022-11-08	49.980	52.440	49.980	51.140	9.928	60,000
2022-11-07	51.000	51.000	49.110	49.500	9.610	185,000
2022-11-04	50.560	50.560	50.000	50.050	9.716	57,500
2022-11-03	51.060	52.000	50.500	51.690	10.035	47,500
2022-11-02	51.000	51.000	51.000	51.000	9.901	10,000
2022-11-01	53.900	53.900	50.510	51.580	10.013	105,000
2022-10-31	53.990	53.990	50.220	51.000	9.901	27,500
2022-10-28	54.750	54.750	51.000	51.000	9.901	42,500
2022-10-27	51.000	53.010	51.000	52.130	10.120	110,000
2022-10-25	54.980	54.980	53.000	53.010	10.291	10,000
2022-10-21	53.000	54.820	53.000	54.160	10.514	42,500
2022-10-20	56.900	56.900	53.010	53.010	10.291	7,500
2022-10-19	54.260	56.000	54.260	55.000	10.677	87,500
2022-10-18	53.970	57.450	52.510	54.260	10.534	410,000
2022-10-17	54.000	54.000	53.000	53.970	10.477	77,500
2022-10-14	53.360	53.360	53.360	53.360	10.359	2,500
2022-10-13	53.960	53.990	52.510	53.360	10.359	375,000
2022-10-12	54.000	54.750	53.000	53.380	10.363	80,000
2022-10-11	56.500	57.000	54.000	54.590	10.598	320,000
2022-10-10	54.500	55.990	53.750	54.340	10.549	522,500
2022-10-07	53.890	53.890	53.890	53.890	10.462	2,500
2022-10-06	52.140	54.000	52.000	53.180	10.324	122,500
2022-10-05	53.490	53.850	52.000	53.200	10.328	762,500
2022-10-04	53.800	53.850	53.800	53.850	10.454	5,000
2022-10-03	53.700	53.950	52.000	53.850	10.454	85,000
2022-09-27	52.900	54.000	51.550	53.710	10.427	212,500
2022-09-26	52.490	52.980	51.430	52.740	10.239	142,500
2022-09-23	51.100	52.250	51.000	51.430	9.984	220,000
2022-09-22	52.110	52.110	51.000	51.260	9.951	110,000
2022-09-21	53.800	55.000	53.000	54.050	10.493	247,500
2022-09-20	52.000	52.000	52.000	52.000	10.095	2,500
2022-09-16	53.000	55.940	51.050	53.390	10.365	252,500
2022-09-15	54.540	54.540	53.070	53.110	10.310	22,500
2022-09-14	53.990	56.000	53.560	55.340	10.743	82,500
2022-09-13	51.120	55.000	50.600	53.560	10.398	2,740,000
2022-09-12	52.110	52.110	52.110	52.110	10.116	2,500
2022-09-09	52.050	54.990	52.000	52.650	10.221	42,500
2022-09-08	51.870	53.950	51.000	53.240	10.336	212,500
2022-09-07	52.030	52.030	51.200	51.370	9.973	205,000
2022-09-06	53.950	53.950	52.000	52.000	10.095	120,000
2022-09-05	52.250	53.900	52.100	53.530	10.392	47,500
2022-09-02	55.490	57.800	52.300	54.110	10.505	292,500
2022-09-01	54.000	57.970	53.930	55.500	10.774	247,500
2022-08-31	51.990	54.000	51.250	53.930	10.470	257,500
2022-08-30	53.480	53.690	51.000	52.030	10.101	145,000
2022-08-29	51.000	51.800	50.920	50.920	9.885	292,500
2022-08-26	51.000	52.500	50.030	50.920	9.885	162,500
2022-08-25	50.510	51.500	50.000	50.770	9.856	347,500
2022-08-24	52.580	52.600	52.000	52.000	10.095	27,500
2022-08-23	54.000	54.000	52.230	53.480	10.382	185,000
2022-08-22	53.070	54.900	52.120	53.860	10.456	65,000
2022-08-19	54.250	55.500	53.300	55.500	10.774	170,000
2022-08-17	56.300	56.340	56.300	56.340	10.937	27,500
2022-08-16	53.680	57.590	53.650	56.340	10.937	2,960,000

← NewerPage 17 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.