Kohinoor Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	55.500	58.740	52.900	55.830	55.830	267,778
2025-10-30	58.370	59.990	53.500	53.850	53.850	778,759
2025-10-29	61.800	61.800	57.990	58.250	58.250	146,067
2025-10-28	60.110	61.900	59.500	59.950	59.950	224,104
2025-10-27	61.510	64.970	61.000	61.280	61.280	104,988
2025-10-24	67.950	67.950	60.220	64.200	64.200	26,513
2025-10-23	65.730	65.740	64.260	64.450	64.450	76,496
2025-10-22	68.010	69.000	65.490	65.730	65.730	146,180
2025-10-21	68.800	71.000	65.700	68.590	68.590	436,531
2025-10-20	64.600	69.880	64.600	68.160	68.160	194,910
2025-10-17	65.950	65.950	62.660	64.610	64.610	40,708
2025-10-16	66.200	66.200	65.000	65.210	65.210	26,799
2025-10-15	65.900	66.500	64.000	65.860	65.860	113,359
2025-10-14	63.000	65.000	62.600	64.650	64.650	244,816
2025-10-13	66.000	66.000	61.100	62.560	62.560	366,779
2025-10-10	69.000	69.000	66.160	66.740	66.740	88,689
2025-10-09	69.700	69.750	68.070	69.000	69.000	67,923
2025-10-08	68.020	71.500	68.000	69.280	69.280	638,703
2025-10-07	67.520	68.990	67.000	68.160	68.160	100,739
2025-10-06	69.110	69.800	67.000	67.500	67.500	82,830
2025-10-03	70.000	70.190	67.280	70.000	70.000	202,576
2025-10-02	69.400	70.200	68.750	68.900	68.900	124,952
2025-10-01	69.990	72.100	68.000	68.500	66.490	1,109,030
2025-09-30	72.490	72.490	69.000	69.470	67.432	272,825
2025-09-29	72.440	72.990	70.070	72.240	70.120	444,281
2025-09-26	72.380	73.480	71.010	72.440	70.314	207,096
2025-09-25	71.500	73.100	71.300	72.370	70.247	1,416,693
2025-09-24	70.200	73.000	69.010	70.770	68.693	1,540,266
2025-09-23	70.500	71.700	69.000	70.190	68.130	424,740
2025-09-22	69.510	72.000	69.510	70.480	68.412	1,754,638
2025-09-19	72.000	74.000	69.000	69.170	67.140	1,903,507
2025-09-18	65.490	71.200	65.490	71.200	69.111	3,124,178
2025-09-17	62.000	67.640	62.000	64.730	62.831	4,390,528
2025-09-16	57.990	63.320	57.100	61.500	59.695	2,644,584
2025-09-15	59.000	59.900	56.410	57.560	55.871	261,438
2025-09-12	289.99	305.00	279.00	297.39	57.733	681,010
2025-09-11	262.70	285.05	261.00	282.71	54.883	1,443,055
2025-09-10	254.95	265.00	254.95	259.14	50.307	296,635
2025-09-09	262.00	262.30	250.02	253.98	49.306	118,375
2025-09-08	255.00	262.00	250.00	257.90	50.067	134,510
2025-09-05	250.00	259.00	232.16	256.13	49.723	146,980
2025-09-04	254.90	256.00	249.00	250.10	48.552	48,005
2025-09-03	258.80	260.00	250.10	254.53	49.412	51,565
2025-09-02	252.00	259.90	247.50	258.90	50.261	162,205
2025-09-01	247.50	251.00	247.50	249.79	48.492	73,790
2025-08-29	245.05	252.50	245.05	248.90	48.319	87,395
2025-08-28	247.50	250.00	245.00	245.38	47.636	135,910
2025-08-27	249.90	250.00	244.00	245.03	47.568	128,885
2025-08-26	246.01	250.00	245.00	246.31	47.817	88,515
2025-08-25	247.50	251.00	245.00	247.70	48.086	69,550
2025-08-22	245.50	253.00	245.50	247.51	48.050	240,955
2025-08-21	255.00	255.00	243.00	243.77	47.323	169,240
2025-08-20	249.00	254.00	243.50	250.15	48.562	160,705
2025-08-19	245.01	249.50	245.00	245.37	47.634	57,695
2025-08-18	249.99	249.99	245.00	245.04	47.570	68,140
2025-08-15	240.00	253.00	240.00	245.93	47.743	107,400
2025-08-13	236.50	241.00	236.50	240.03	46.597	677,615
2025-08-12	241.22	243.00	240.00	240.51	46.691	674,140
2025-08-11	248.00	248.00	239.00	241.22	46.828	170,235
2025-08-08	259.00	259.00	235.60	241.69	46.920	463,085

← NewerPage 5 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.