Kohinoor Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	49.750	49.750	46.610	47.240	47.240	137,697
2026-04-22	49.970	49.970	48.530	48.740	48.740	91,895
2026-04-21	51.510	52.450	49.000	49.470	49.470	384,908
2026-04-20	50.700	51.830	49.850	51.190	51.190	133,426
2026-04-17	53.000	53.480	51.520	51.900	51.900	151,191
2026-04-16	52.990	53.960	51.890	52.120	52.120	110,215
2026-04-15	51.000	54.000	51.000	53.390	53.390	565,845
2026-04-14	48.000	50.500	47.510	50.040	50.040	440,582
2026-04-13	48.000	48.490	46.200	47.700	47.700	259,688
2026-04-10	45.500	50.250	45.500	49.720	49.720	970,393
2026-04-09	45.000	47.890	43.250	46.940	46.940	409,342
2026-04-08	44.040	44.040	43.490	44.040	44.040	887,175
2026-04-07	40.000	41.000	39.500	40.040	40.040	59,371
2026-04-06	39.010	41.500	39.010	40.510	40.510	71,698
2026-04-03	39.400	40.250	38.150	39.040	39.040	59,883
2026-04-02	41.900	41.900	39.510	40.320	40.320	238,718
2026-04-01	41.010	43.990	41.010	42.460	42.460	503,029
2026-03-31	41.010	44.000	37.020	40.560	40.560	1,232,463
2026-03-30	43.400	43.400	39.680	40.300	40.300	96,301
2026-03-27	44.700	47.000	41.200	43.400	43.400	217,499
2026-03-26	46.500	47.330	43.550	44.790	44.790	149,037
2026-03-25	46.750	49.200	45.030	46.490	46.490	365,758
2026-03-24	50.000	50.000	45.160	46.060	46.060	81,641
2026-03-19	47.300	51.000	44.560	48.850	48.850	171,437
2026-03-18	46.840	49.000	44.510	47.690	47.690	271,386
2026-03-17	47.900	47.900	43.500	44.600	44.600	19,402
2026-03-16	46.980	46.980	44.500	45.160	45.160	33,492
2026-03-13	48.470	50.000	42.110	47.240	47.240	114,607
2026-03-12	47.000	49.890	45.030	46.650	46.650	84,912
2026-03-11	48.240	48.900	47.000	47.200	47.200	18,716
2026-03-10	48.100	48.430	45.200	47.560	47.560	140,174
2026-03-09	46.000	46.000	44.030	44.030	44.030	65,738
2026-03-06	50.090	51.490	48.550	48.920	48.920	41,731
2026-03-05	49.860	51.430	49.460	50.090	50.090	354,908
2026-03-04	51.750	51.750	48.540	49.430	49.430	54,304
2026-03-03	50.010	52.500	49.220	51.620	51.620	751,780
2026-03-02	54.690	57.000	54.690	54.690	54.690	77,784
2026-02-27	57.890	62.400	56.600	60.770	60.770	433,346
2026-02-26	54.800	60.000	53.150	58.100	58.100	161,973
2026-02-25	54.800	56.800	54.330	54.790	54.790	38,163
2026-02-24	58.000	58.000	54.300	55.170	55.170	74,861
2026-02-23	59.000	60.100	57.220	57.980	57.980	26,721
2026-02-20	59.990	60.790	55.500	59.770	59.770	214,089
2026-02-19	61.660	62.190	59.000	59.620	59.620	43,656
2026-02-18	58.500	63.670	58.500	61.650	61.650	193,550
2026-02-17	60.490	60.490	56.500	57.880	57.880	106,635
2026-02-16	60.980	60.980	58.460	59.770	59.770	162,795
2026-02-13	61.400	61.850	58.000	60.260	60.260	338,588
2026-02-12	61.400	61.990	59.010	61.420	61.420	141,310
2026-02-11	61.900	62.000	60.500	60.980	60.980	138,947
2026-02-10	62.500	62.500	60.300	61.320	61.320	61,311
2026-02-09	62.000	62.900	61.570	62.570	62.570	97,025
2026-02-06	64.700	64.700	61.100	61.570	61.570	574,199
2026-02-04	64.940	65.250	64.500	64.610	64.610	57,310
2026-02-03	64.100	66.500	64.100	64.940	64.940	272,869
2026-02-02	64.000	65.500	64.000	64.940	64.940	175,173
2026-01-30	60.670	66.400	60.000	64.950	64.950	695,860
2026-01-29	62.560	62.800	60.100	60.650	60.650	183,013
2026-01-28	63.150	63.990	62.160	62.560	62.560	161,206
2026-01-27	63.800	64.250	62.500	63.150	63.150	354,013

← NewerPage 3 of 21 · 1,210 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.