Kohinoor Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	62.000	62.890	60.100	62.890	12.022	50,000
2022-01-31	60.520	63.000	60.510	62.210	11.892	72,500
2022-01-27	61.000	62.900	61.000	62.900	12.024	5,000
2022-01-25	60.990	61.000	60.990	61.000	11.661	80,000
2022-01-24	60.110	61.000	60.000	60.020	11.473	85,000
2022-01-21	62.510	62.510	62.510	62.510	11.949	2,500
2022-01-20	60.000	63.700	59.000	62.510	11.949	37,500
2022-01-19	63.500	63.500	60.070	60.430	11.552	435,000
2022-01-18	63.700	63.700	63.700	63.700	12.177	2,500
2022-01-17	65.500	65.500	65.500	65.500	12.521	2,500
2022-01-14	65.500	65.500	65.500	65.500	12.521	2,625,000
2022-01-12	65.500	65.500	65.010	65.500	12.521	1,007,500
2022-01-11	64.530	65.900	64.530	65.600	12.540	535,000
2022-01-10	65.000	67.000	65.000	65.010	12.427	60,000
2022-01-07	62.140	65.940	62.140	65.410	12.504	27,500
2022-01-06	65.940	65.940	65.940	65.940	12.605	15,000
2022-01-05	67.750	67.750	65.750	65.940	12.605	52,500
2022-01-04	70.480	70.480	66.500	66.690	12.748	330,000
2021-12-31	71.750	71.750	65.590	69.420	13.270	3,600,000
2021-12-30	68.900	70.000	68.000	69.570	13.299	480,000
2021-12-29	65.800	67.490	64.990	67.310	12.867	1,355,000
2021-12-28	60.060	64.890	60.000	62.870	12.018	115,000
2021-12-27	63.000	63.000	63.000	63.000	12.043	500,000
2021-12-24	61.900	62.900	61.900	62.450	11.938	7,500
2021-12-23	62.000	62.000	62.000	62.000	11.852	10,000
2021-12-22	62.500	64.230	62.000	63.200	12.081	17,500
2021-12-21	65.000	66.390	60.050	63.400	12.120	282,500
2021-12-20	62.000	62.000	62.000	62.000	11.852	10,000
2021-12-17	61.000	63.640	61.000	61.000	11.661	12,500
2021-12-16	62.000	64.000	61.660	63.640	12.165	112,500
2021-12-15	57.500	62.180	57.500	61.660	11.787	115,000
2021-12-14	55.100	58.710	55.000	57.870	11.062	960,000
2021-12-13	52.510	56.000	52.500	55.080	10.529	677,500
2021-12-10	55.080	55.080	53.990	54.000	10.323	377,500
2021-12-09	53.450	53.500	52.510	53.000	10.131	62,500
2021-12-08	55.100	55.100	53.500	54.050	10.332	92,500
2021-12-07	55.370	56.000	55.370	56.000	10.705	5,000
2021-12-06	54.900	55.420	54.900	55.370	10.584	32,500
2021-12-03	56.500	56.500	55.200	55.370	10.584	117,500
2021-12-02	64.170	64.170	59.670	59.670	11.406	117,500
2021-12-01	65.000	65.000	64.500	64.500	12.330	5,000
2021-11-30	64.000	64.080	64.000	64.000	12.234	410,000
2021-11-29	64.000	64.000	61.320	64.000	12.234	37,500
2021-11-26	58.100	62.000	58.100	61.320	11.722	265,000
2021-11-25	59.050	61.000	59.000	59.850	11.441	87,500
2021-11-24	62.500	67.000	59.500	59.940	11.458	255,000
2021-11-23	65.500	65.500	62.500	64.050	12.244	82,500
2021-11-22	65.610	67.000	65.200	65.750	12.569	30,000
2021-11-19	68.990	68.990	68.990	68.990	13.188	2,500
2021-11-18	70.000	70.000	64.360	66.130	12.641	50,000
2021-11-17	66.750	68.960	66.010	68.030	13.005	37,500
2021-11-16	66.990	69.000	66.990	69.000	13.190	100,000
2021-11-15	65.010	67.940	62.260	65.330	12.488	80,000
2021-11-12	68.000	69.450	65.000	66.250	12.664	152,500
2021-11-11	72.000	72.000	70.000	70.170	13.414	87,500
2021-11-10	72.990	73.000	72.990	73.000	13.955	175,000
2021-11-09	74.000	74.000	74.000	74.000	14.146	162,500
2021-11-08	74.000	74.100	74.000	74.000	14.146	102,500
2021-11-05	74.080	75.950	74.000	74.090	14.163	947,500
2021-11-03	75.010	76.000	75.000	75.310	14.396	440,000

← NewerPage 20 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.