Kohinoor Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	61.440	61.560	61.000	61.340	11.908	2,510,000
2022-04-28	62.240	63.250	61.010	61.560	11.951	2,710,000
2022-04-27	64.000	66.000	64.000	65.330	12.683	15,000
2022-04-26	64.510	66.900	64.500	66.900	12.987	45,000
2022-04-25	66.990	67.000	66.900	66.900	12.987	47,500
2022-04-22	63.370	68.500	63.250	67.220	13.050	70,000
2022-04-21	66.500	67.000	66.000	66.000	12.813	765,000
2022-04-20	67.380	67.500	67.380	67.500	13.104	4,537,500
2022-04-19	67.500	67.500	67.500	67.500	13.104	385,000
2022-04-18	67.050	67.800	67.000	67.110	13.028	990,000
2022-04-15	65.700	68.000	65.700	67.400	13.085	617,500
2022-04-14	64.990	66.880	64.100	64.100	12.444	6,020,000
2022-04-13	66.000	67.000	64.500	64.560	12.533	135,000
2022-04-12	64.250	64.340	64.050	64.050	12.434	567,500
2022-04-11	61.200	64.710	61.200	64.340	12.490	1,840,000
2022-04-08	60.200	60.200	60.200	60.200	11.687	10,000
2022-04-07	60.000	60.000	60.000	60.000	11.648	545,000
2022-04-06	61.950	61.950	60.000	60.500	11.745	560,000
2022-04-05	60.100	60.500	59.000	60.300	11.706	815,000
2022-04-04	60.350	61.000	58.500	58.650	11.386	95,000
2022-04-01	62.000	64.010	61.900	62.950	12.221	3,897,500
2022-03-31	61.990	62.500	61.000	62.250	12.085	515,000
2022-03-30	60.900	62.000	60.900	62.000	12.036	1,067,500
2022-03-29	62.000	62.000	62.000	62.000	12.036	7,500
2022-03-28	59.000	62.000	59.000	61.340	11.908	162,500
2022-03-22	60.100	60.100	60.100	60.100	11.667	2,500
2022-03-21	58.950	60.000	58.950	60.000	11.648	32,500
2022-03-18	59.000	60.000	58.150	58.580	11.372	345,000
2022-03-17	61.250	61.250	61.000	61.000	11.842	55,000
2022-03-16	60.000	62.000	60.000	62.000	12.036	22,500
2022-03-15	55.500	60.790	54.260	59.820	11.613	492,500
2022-03-14	56.550	56.550	56.550	56.550	10.978	50,000
2022-03-11	58.500	59.500	55.500	56.100	10.891	2,982,500
2022-03-10	58.000	58.500	58.000	58.500	11.357	1,042,500
2022-03-09	57.290	58.000	56.000	57.010	11.067	1,220,000
2022-03-08	61.000	61.000	56.430	56.840	11.034	627,500
2022-03-07	63.000	64.710	60.250	61.000	11.842	677,500
2022-03-04	63.010	65.000	63.010	64.710	12.562	465,000
2022-03-03	65.960	65.960	65.300	65.300	12.483	55,000
2022-03-02	66.000	66.000	65.500	65.980	12.613	1,342,500
2022-03-01	67.030	67.620	65.000	66.510	12.714	3,787,500
2022-02-28	65.560	68.000	65.560	67.620	12.926	1,752,500
2022-02-25	66.000	67.900	65.990	66.510	12.714	2,200,000
2022-02-24	67.260	69.440	66.500	66.500	12.712	185,000
2022-02-23	69.950	70.870	68.810	69.440	13.274	1,227,500
2022-02-22	68.500	69.490	67.750	69.000	13.190	4,565,000
2022-02-21	70.000	72.400	68.400	69.030	13.196	822,500
2022-02-18	70.020	71.000	69.500	69.500	13.286	65,000
2022-02-17	71.500	72.720	70.000	71.210	13.612	877,500
2022-02-16	67.500	71.000	67.250	70.980	13.568	2,105,000
2022-02-15	66.320	68.250	66.000	68.250	13.047	240,000
2022-02-14	66.500	68.000	65.500	66.750	12.760	632,500
2022-02-11	69.480	70.000	66.000	67.990	12.997	2,092,500
2022-02-10	67.500	69.440	67.470	68.720	13.136	2,532,500
2022-02-09	66.000	71.180	66.000	67.890	12.978	7,712,500
2022-02-08	66.000	67.000	66.000	66.220	12.659	45,000
2022-02-07	64.210	65.520	64.210	65.520	12.525	77,500
2022-02-04	64.760	67.000	61.320	65.170	12.458	1,725,000
2022-02-03	64.000	65.000	63.990	64.760	12.379	2,657,500
2022-02-02	62.980	64.000	62.980	64.000	12.234	127,500

← NewerPage 19 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.