Kohinoor Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	259.00	259.00	235.60	241.69	46.920	463,085
2025-08-07	249.50	258.95	247.98	254.83	49.471	341,455
2025-08-06	245.00	248.50	240.00	246.14	47.784	147,900
2025-08-05	240.00	245.40	238.10	240.99	46.784	215,630
2025-08-04	240.10	264.33	220.55	239.12	46.421	1,534,220
2025-08-01	241.01	242.00	227.27	240.30	46.650	199,325
2025-07-31	242.74	247.50	242.74	245.86	47.729	292,750
2025-07-30	248.00	248.00	240.00	240.21	46.632	187,235
2025-07-29	245.02	248.85	245.00	245.00	47.562	31,025
2025-07-28	259.00	259.00	245.00	245.20	47.601	53,320
2025-07-25	246.06	249.99	245.00	245.69	47.696	204,985
2025-07-24	252.10	253.50	246.00	247.76	48.098	768,570
2025-07-23	258.00	258.00	251.95	252.01	48.923	371,965
2025-07-22	252.10	257.00	249.50	254.96	49.496	238,255
2025-07-21	246.00	258.00	244.00	251.88	48.898	174,435
2025-07-18	263.00	264.90	244.00	245.71	47.700	770,685
2025-07-17	250.00	271.00	250.00	258.08	50.101	2,280,640
2025-07-16	226.01	248.00	226.01	247.43	48.034	628,700
2025-07-15	251.51	251.51	227.00	230.61	44.769	1,310,360
2025-07-14	240.00	249.99	236.01	245.79	47.716	2,721,565
2025-07-11	230.80	230.80	220.00	230.80	44.806	3,757,010
2025-07-10	196.74	213.70	195.20	209.82	40.733	914,810
2025-07-09	199.99	199.99	195.00	195.22	37.898	55,495
2025-07-08	198.00	201.00	196.00	196.23	38.094	27,940
2025-07-07	197.74	205.00	190.00	199.90	38.807	477,805
2025-07-04	193.95	195.00	186.20	194.66	37.790	3,165
2025-07-03	195.99	195.99	190.00	190.00	36.885	29,910
2025-07-02	192.50	192.50	186.40	188.06	36.508	3,665
2025-07-01	197.26	197.26	188.00	191.00	37.079	6,620
2025-06-30	189.10	204.00	182.50	196.26	38.100	1,159,170
2025-06-27	185.00	200.89	181.03	189.00	36.691	605,015
2025-06-26	200.00	206.00	177.60	186.50	36.206	405,710
2025-06-25	196.00	196.00	181.01	194.20	37.700	230,415
2025-06-24	183.00	187.00	174.00	187.00	36.303	139,480
2025-06-23	175.50	175.70	170.00	170.00	33.002	3,010
2025-06-20	180.80	180.80	175.70	175.70	34.109	369,900
2025-06-19	177.70	179.88	173.21	175.70	34.109	393,585
2025-06-18	180.04	185.00	173.20	176.31	34.227	37,915
2025-06-17	188.00	193.92	184.56	185.02	35.918	16,835
2025-06-16	197.95	199.00	181.20	188.97	36.685	110,435
2025-06-13	194.98	199.20	185.02	196.64	38.174	19,945
2025-06-12	193.00	201.00	191.65	194.98	37.852	199,815
2025-06-11	182.00	194.00	182.00	191.60	37.196	229,810
2025-06-10	178.50	180.00	178.50	180.00	34.944	526,600
2025-06-05	172.36	182.00	172.36	178.00	34.555	540,850
2025-06-04	173.20	178.00	173.20	178.00	34.555	15,085
2025-06-03	177.00	180.00	175.00	179.68	34.882	73,335
2025-06-02	196.89	196.89	171.52	176.12	34.190	163,745
2025-05-30	172.71	187.00	172.71	185.13	35.940	237,655
2025-05-29	164.00	174.49	164.00	172.71	33.528	786,680
2025-05-27	151.89	166.00	151.00	158.63	30.795	264,340
2025-05-26	155.05	158.97	150.25	151.88	29.485	35,940
2025-05-23	156.71	170.00	146.50	160.03	31.067	391,530
2025-05-22	173.00	173.98	152.55	156.71	30.422	327,585
2025-05-21	164.97	168.90	160.01	165.71	32.170	108,535
2025-05-20	169.36	175.00	155.25	159.37	30.939	89,645
2025-05-19	164.99	169.99	160.00	169.36	32.878	128,230
2025-05-16	165.00	168.00	156.00	161.70	31.391	97,880
2025-05-15	153.22	172.49	153.21	165.24	32.078	136,820
2025-05-14	160.00	164.89	152.20	160.41	31.141	34,510

← NewerPage 6 of 21 · 1,211 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.