Kohinoor Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	155.00	159.00	147.50	156.49	30.380	230,465
2025-05-12	145.99	146.18	145.98	146.18	28.378	55,760
2025-05-09	127.06	135.00	118.00	132.89	25.798	120,635
2025-05-08	141.06	144.95	126.16	127.06	24.666	1,118,270
2025-05-07	149.90	149.90	139.00	140.18	27.213	1,002,180
2025-05-06	159.00	159.00	150.00	150.08	29.135	39,900
2025-05-05	158.75	158.75	155.00	155.00	30.090	19,945
2025-05-02	158.80	163.40	154.51	155.00	30.090	49,240
2025-04-30	165.00	165.00	153.00	154.41	29.976	91,215
2025-04-29	165.00	168.00	163.01	166.99	32.418	4,725
2025-04-28	174.75	174.75	163.50	164.17	31.871	9,785
2025-04-25	170.00	170.00	164.99	168.81	32.771	34,305
2025-04-24	170.57	179.00	157.50	168.89	32.787	194,070
2025-04-23	169.99	178.50	167.01	169.95	32.993	50,555
2025-04-22	175.00	175.00	165.00	165.88	32.203	63,125
2025-04-21	170.00	178.89	170.00	176.18	34.202	60,765
2025-04-18	164.00	168.00	163.00	168.00	32.614	9,870
2025-04-17	154.00	165.00	145.01	160.31	31.121	349,510
2025-04-16	156.65	159.99	155.50	157.08	30.494	65,170
2025-04-15	154.66	159.00	154.66	155.66	30.219	170,695
2025-04-14	150.91	155.00	145.01	154.66	30.024	128,125
2025-04-11	145.00	149.90	140.10	148.59	28.846	31,965
2025-04-10	145.00	148.64	145.00	146.90	28.518	43,880
2025-04-09	140.00	145.00	138.50	140.20	27.217	728,840
2025-04-08	138.00	145.00	137.00	141.23	27.417	87,690
2025-04-07	146.00	148.90	138.00	138.69	26.924	108,650
2025-04-04	153.30	153.30	148.00	150.33	29.184	235,240
2025-04-03	168.99	168.99	153.18	156.31	30.345	73,590
2025-03-27	171.00	172.99	158.00	163.23	31.688	520,285
2025-03-26	180.00	185.00	166.10	169.99	33.000	131,230
2025-03-25	177.00	180.00	175.00	175.05	33.983	63,385
2025-03-24	199.47	199.56	170.01	175.76	34.121	229,655
2025-03-21	187.75	187.75	176.00	181.42	35.219	33,360
2025-03-20	183.95	183.95	170.60	174.49	33.874	29,915
2025-03-19	178.90	178.90	167.11	173.63	33.707	1,765
2025-03-18	167.95	170.71	165.00	169.90	32.983	47,385
2025-03-17	161.25	166.00	161.25	165.01	32.034	6,265
2025-03-14	167.00	167.00	166.89	166.96	32.412	9,060
2025-03-13	163.00	171.00	163.00	165.06	32.043	20,960
2025-03-12	164.00	169.00	164.00	165.12	32.055	7,715
2025-03-11	169.90	169.90	169.90	169.90	32.983	1,750
2025-03-10	173.72	173.72	166.00	170.00	33.002	2,260
2025-03-07	162.18	168.00	162.18	166.32	32.288	8,040
2025-03-06	165.00	171.00	160.31	165.35	32.100	74,190
2025-03-05	165.01	173.95	165.01	166.98	32.416	82,825
2025-03-04	167.37	174.55	160.00	171.42	33.278	35,080
2025-03-03	166.99	169.00	165.00	165.13	32.057	2,845
2025-02-28	169.49	179.00	155.00	166.99	32.418	216,200
2025-02-27	164.98	167.00	155.05	165.00	32.032	39,570
2025-02-26	176.10	188.85	161.05	167.59	32.535	274,460
2025-02-25	184.00	186.00	175.00	175.11	33.994	1,125,060
2025-02-24	156.80	172.18	156.80	169.83	32.969	178,695
2025-02-21	154.98	166.30	150.00	156.53	30.387	376,370
2025-02-20	145.00	151.24	143.00	151.18	29.349	457,295
2025-02-19	142.00	142.00	136.00	137.49	26.691	161,220
2025-02-18	136.79	139.90	132.15	137.01	26.598	28,100
2025-02-17	137.33	139.99	125.00	136.79	26.555	127,010
2025-02-14	147.98	147.98	135.00	137.33	26.660	1,143,555
2025-02-13	142.05	144.44	140.10	141.27	27.425	25,595
2025-02-12	144.44	144.44	142.50	143.70	27.897	4,290

← NewerPage 7 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.