Kohinoor Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	64.620	64.620	63.600	63.800	63.800	154,613
2026-01-23	65.000	65.490	64.000	64.030	64.030	201,368
2026-01-22	64.750	65.400	63.900	64.990	64.990	280,975
2026-01-21	68.100	68.100	63.800	64.070	64.070	1,074,499
2026-01-20	67.900	68.890	66.900	67.600	67.600	805,449
2026-01-19	68.010	68.510	66.910	67.080	67.080	404,304
2026-01-16	66.750	68.980	66.020	68.010	68.010	638,032
2026-01-15	68.000	68.000	65.500	66.060	66.060	93,025
2026-01-14	69.000	69.000	66.020	67.210	67.210	198,654
2026-01-13	66.100	69.050	63.000	68.850	68.850	1,093,377
2026-01-12	68.500	69.000	66.000	66.720	66.720	696,580
2026-01-09	65.100	69.240	65.000	67.970	67.970	1,773,519
2026-01-08	65.900	66.700	65.000	65.840	65.840	584,907
2026-01-07	63.990	66.000	63.600	65.700	65.700	1,028,694
2026-01-06	63.250	64.100	61.500	63.690	63.690	500,794
2026-01-05	63.010	64.100	62.780	63.380	63.380	370,249
2026-01-02	64.500	64.900	62.250	62.820	62.820	793,389
2026-01-01	65.020	65.740	63.500	63.970	63.970	1,060,437
2025-12-31	66.000	67.000	60.110	64.780	64.780	2,418,423
2025-12-30	67.410	67.410	65.500	66.170	66.170	720,670
2025-12-29	68.740	68.740	66.820	67.210	67.210	621,205
2025-12-26	65.600	68.490	64.000	67.870	67.870	1,277,642
2025-12-24	64.710	66.700	64.150	65.590	65.590	700,769
2025-12-23	65.740	66.000	64.000	64.130	64.130	577,738
2025-12-22	66.450	66.800	65.150	65.510	65.510	754,901
2025-12-19	69.990	69.990	66.250	66.360	66.360	2,599,617
2025-12-18	75.000	75.500	68.680	69.010	69.010	4,764,905
2025-12-17	75.000	77.800	72.500	73.350	73.350	4,047,441
2025-12-16	69.490	75.250	69.450	73.470	73.470	9,012,437
2025-12-15	68.890	70.000	66.260	68.580	68.580	2,726,273
2025-12-12	69.980	70.000	67.500	67.760	67.760	1,041,150
2025-12-11	65.990	71.240	64.710	67.950	67.950	4,664,518
2025-12-10	62.110	67.000	62.110	65.400	65.400	6,811,598
2025-12-09	62.650	63.480	60.800	61.920	61.920	3,310,347
2025-12-08	65.130	65.130	61.510	62.650	62.650	2,132,498
2025-12-05	67.500	68.950	64.140	65.130	65.130	1,501,957
2025-12-04	64.200	69.500	63.360	66.680	66.680	3,746,914
2025-12-03	64.700	65.500	63.450	63.630	63.630	952,371
2025-12-02	62.000	65.000	62.000	64.640	64.640	2,309,157
2025-12-01	61.490	63.300	60.000	61.890	61.890	489,875
2025-11-28	61.500	62.400	59.000	61.680	61.680	677,100
2025-11-27	59.010	61.500	57.000	60.640	60.640	654,965
2025-11-26	59.690	61.800	58.500	59.550	59.550	805,436
2025-11-25	56.000	61.970	56.000	59.110	59.110	980,483
2025-11-24	59.000	59.000	56.300	56.820	56.820	435,692
2025-11-21	62.010	62.010	58.000	58.680	58.680	760,298
2025-11-20	62.470	64.490	61.150	61.540	61.540	830,947
2025-11-19	63.100	65.500	61.000	62.160	62.160	2,687,370
2025-11-18	68.000	68.900	61.600	62.480	62.480	2,843,218
2025-11-17	65.550	70.030	65.550	68.440	68.440	8,491,412
2025-11-14	63.660	63.660	60.000	63.660	63.660	4,671,665
2025-11-13	56.990	57.870	55.250	57.870	57.870	429,465
2025-11-12	47.970	52.610	47.970	52.610	52.610	170,277
2025-11-11	49.200	50.550	47.250	47.830	47.830	262,302
2025-11-10	50.900	50.900	48.800	49.090	49.090	87,207
2025-11-07	51.990	51.990	48.500	49.250	49.250	176,379
2025-11-06	53.000	53.300	48.510	50.970	50.970	83,615
2025-11-05	51.460	53.500	51.090	51.530	51.530	417,346
2025-11-04	54.600	54.600	51.000	51.400	51.400	516,326
2025-11-03	55.500	57.970	54.500	54.590	54.590	58,583

← NewerPage 4 of 21 · 1,207 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.