Kohinoor Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	41.040	43.500	41.000	42.990	42.990	107,348
2026-07-23	44.550	44.800	42.500	42.730	42.730	398,679
2026-07-22	45.000	45.890	44.300	44.650	44.650	234,542
2026-07-21	46.500	47.200	44.870	45.170	45.170	501,271
2026-07-20	46.000	46.430	44.110	45.500	45.500	866,565
2026-07-17	48.370	50.490	46.010	46.810	46.810	5,641,194
2026-07-16	48.940	49.490	48.020	48.360	48.360	410,067
2026-07-15	47.000	48.750	47.000	48.330	48.330	280,019
2026-07-14	49.800	50.500	46.100	47.160	47.160	148,549
2026-07-13	50.000	51.480	50.000	50.340	50.340	165,588
2026-07-10	52.390	54.000	51.500	51.850	51.850	183,744
2026-07-09	50.990	52.000	50.030	51.370	51.370	231,276
2026-07-08	54.400	54.510	50.000	51.460	51.460	554,683
2026-07-07	56.000	56.900	54.900	54.990	54.990	204,097
2026-07-06	55.000	56.400	54.750	56.000	56.000	453,731
2026-07-03	54.990	55.000	54.120	54.820	54.820	386,800
2026-07-02	54.890	55.690	54.000	54.570	54.570	812,628
2026-07-01	54.990	55.500	53.160	54.300	54.300	569,654
2026-06-30	55.900	59.950	51.510	55.210	55.210	3,926,264
2026-06-29	55.010	57.550	54.130	55.580	55.580	2,156,382
2026-06-24	53.890	55.700	53.000	54.680	54.680	953,610
2026-06-23	54.800	54.800	52.900	53.230	53.230	387,798
2026-06-22	55.000	55.000	52.100	53.640	53.640	685,913
2026-06-19	54.540	56.200	52.850	54.030	54.030	729,813
2026-06-18	54.720	55.790	53.350	54.890	54.890	1,309,566
2026-06-17	54.000	55.550	53.000	54.700	54.700	1,315,435
2026-06-16	53.510	54.990	52.700	53.420	53.420	1,761,171
2026-06-15	51.750	54.000	50.720	52.910	52.910	2,127,220
2026-06-12	48.000	50.870	48.000	49.730	49.730	919,672
2026-06-11	47.500	48.090	47.050	47.670	47.670	28,502
2026-06-10	48.700	48.990	47.000	47.440	47.440	160,380
2026-06-09	48.200	49.000	47.220	48.000	48.000	152,957
2026-06-08	49.000	49.000	47.530	47.600	47.600	182,071
2026-06-05	47.990	51.510	47.620	49.530	49.530	1,084,579
2026-06-04	47.000	47.700	46.710	47.460	47.460	193,070
2026-06-03	46.990	48.400	46.500	46.550	46.550	379,338
2026-06-02	46.490	48.790	46.450	47.130	47.130	264,133
2026-06-01	49.210	49.890	45.150	47.200	47.200	278,189
2026-05-29	46.600	50.500	46.500	49.550	49.550	531,545
2026-05-25	48.000	48.490	46.210	47.860	47.860	666,310
2026-05-22	45.200	46.960	45.000	45.660	45.660	419,843
2026-05-21	45.500	46.700	44.850	45.210	45.210	141,870
2026-05-20	43.830	45.000	43.000	44.740	44.740	147,297
2026-05-19	43.950	44.990	43.000	43.430	43.430	96,653
2026-05-18	44.500	45.000	43.020	43.580	43.580	172,705
2026-05-15	46.000	46.010	44.500	44.630	44.630	210,164
2026-05-14	46.950	47.000	45.500	45.990	45.990	164,938
2026-05-13	47.650	48.380	46.000	46.300	46.300	112,366
2026-05-12	50.000	50.000	47.200	47.660	47.660	264,939
2026-05-11	49.500	50.000	48.500	49.520	49.520	106,142
2026-05-08	50.000	50.300	48.520	49.120	49.120	386,742
2026-05-07	48.000	50.950	46.710	49.140	49.140	816,875
2026-05-06	47.020	48.500	45.600	47.580	47.580	722,352
2026-05-05	47.200	48.450	44.940	45.820	45.820	371,291
2026-05-04	46.190	51.000	45.130	47.440	47.440	610,855
2026-04-30	44.920	47.900	42.990	46.800	46.800	269,102
2026-04-29	46.640	47.900	44.250	44.920	44.920	113,283
2026-04-28	47.000	49.000	46.100	46.640	46.640	89,821
2026-04-27	49.020	52.980	47.120	48.400	48.400	278,480
2026-04-24	47.000	51.800	45.010	49.910	49.910	260,816

← NewerPage 2 of 5 · 250 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.