Kohinoor Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	53.680	57.590	53.650	56.340	10.937	2,960,000
2022-08-15	53.570	53.580	53.500	53.580	10.402	255,000
2022-08-12	51.510	54.950	51.500	53.570	10.400	95,000
2022-08-11	52.900	52.900	52.900	52.900	10.270	100,000
2022-08-10	53.620	53.620	52.110	52.900	10.270	27,500
2022-08-05	54.220	55.900	53.000	53.040	10.297	60,000
2022-08-04	50.000	53.390	50.000	52.230	10.140	820,000
2022-08-03	49.000	51.000	48.000	49.800	9.668	390,000
2022-08-02	48.940	48.940	48.500	48.500	9.415	22,500
2022-08-01	47.660	47.660	47.660	47.660	9.252	177,500
2022-07-29	47.500	49.790	46.200	47.660	9.252	292,500
2022-07-28	49.970	49.970	48.300	48.320	9.380	257,500
2022-07-27	48.030	48.420	48.030	48.030	9.324	242,500
2022-07-26	48.940	51.480	47.550	48.420	9.400	757,500
2022-07-25	47.890	47.890	47.890	47.890	9.297	2,500
2022-07-22	48.010	48.160	47.000	47.550	9.231	107,500
2022-07-21	50.150	50.500	46.700	48.160	9.349	137,500
2022-07-20	50.000	50.410	48.150	50.150	9.736	30,000
2022-07-19	49.350	51.450	49.000	50.130	9.732	27,500
2022-07-18	50.160	52.000	50.010	50.810	9.864	132,500
2022-07-15	52.000	52.500	52.000	52.400	10.173	40,000
2022-07-14	51.500	53.900	50.490	52.760	10.242	660,000
2022-07-13	51.000	51.000	51.000	51.000	9.901	52,500
2022-07-07	50.000	52.000	49.320	50.690	9.841	112,500
2022-07-06	49.500	50.000	49.500	50.000	9.707	90,000
2022-07-05	49.000	50.000	49.000	49.500	9.610	802,500
2022-07-01	51.000	51.000	51.000	51.000	9.901	5,000
2022-06-30	51.000	51.000	50.000	50.000	9.707	100,000
2022-06-29	50.820	51.000	50.000	51.000	9.901	57,500
2022-06-28	51.000	52.450	50.510	50.820	9.866	1,510,000
2022-06-27	51.290	51.300	49.490	50.470	9.798	390,000
2022-06-24	54.000	54.000	49.950	50.410	9.786	612,500
2022-06-23	54.000	54.100	54.000	54.000	10.483	105,000
2022-06-22	55.080	55.080	53.610	53.610	10.407	210,000
2022-06-21	55.500	55.700	54.250	55.080	10.693	405,000
2022-06-17	55.000	56.000	55.000	55.620	10.798	145,000
2022-06-16	53.500	55.500	53.500	54.590	10.598	660,000
2022-06-15	50.120	54.000	50.120	52.590	10.209	370,000
2022-06-14	52.000	52.000	52.000	52.000	10.095	5,000
2022-06-13	51.010	52.000	50.150	52.000	10.095	12,500
2022-06-08	54.000	54.000	52.510	52.510	10.194	7,500
2022-06-06	53.890	54.000	53.890	54.000	10.483	82,500
2022-06-03	51.110	53.900	51.000	53.000	10.289	242,500
2022-06-01	53.700	53.700	53.650	53.650	10.415	20,000
2022-05-31	55.000	55.000	54.970	55.000	10.677	35,000
2022-05-30	53.490	55.000	53.490	54.490	10.578	250,000
2022-05-27	55.550	55.550	52.750	53.500	10.386	427,500
2022-05-26	54.990	55.750	53.290	55.000	10.677	272,500
2022-05-25	57.490	60.970	53.710	54.580	10.596	525,000
2022-05-24	58.060	58.060	58.060	58.060	11.271	150,000
2022-05-23	60.000	60.000	58.000	58.060	11.271	35,000
2022-05-20	55.650	62.000	55.500	60.410	11.728	67,500
2022-05-18	58.000	58.940	58.000	58.490	11.355	15,000
2022-05-17	56.080	56.890	56.000	56.880	11.042	1,035,000
2022-05-16	58.000	58.000	58.000	58.000	11.260	5,000
2022-05-13	58.000	59.750	58.000	58.980	11.450	190,000
2022-05-12	56.500	58.000	56.000	57.980	11.256	2,020,000
2022-05-11	57.950	60.250	55.000	56.400	10.949	5,977,500
2022-05-10	57.000	61.270	53.320	57.150	11.095	5,762,500
2022-05-09	57.800	57.800	57.000	57.000	11.066	27,500

← NewerPage 18 of 21 · 1,212 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.