Kohinoor Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 142.00 | 146.75 | 140.21 | 142.05 | 27.576 | 11,520 |
| 2025-02-10 | 141.99 | 147.31 | 141.99 | 142.00 | 27.567 | 20,455 |
| 2025-02-07 | 144.99 | 145.00 | 140.11 | 142.00 | 27.567 | 48,370 |
| 2025-02-06 | 142.00 | 142.50 | 136.00 | 140.79 | 27.332 | 717,505 |
| 2025-02-04 | 144.96 | 144.96 | 140.00 | 140.00 | 27.178 | 1,155 |
| 2025-02-03 | 144.06 | 147.50 | 135.00 | 139.39 | 27.060 | 106,735 |
| 2025-01-31 | 137.85 | 144.97 | 137.85 | 144.06 | 27.967 | 5,770 |
| 2025-01-30 | 132.00 | 141.00 | 132.00 | 137.85 | 26.761 | 31,415 |
| 2025-01-29 | 134.00 | 134.00 | 130.00 | 130.04 | 25.245 | 26,560 |
| 2025-01-28 | 133.70 | 134.00 | 132.01 | 132.02 | 25.629 | 14,470 |
| 2025-01-27 | 132.00 | 133.34 | 131.00 | 132.00 | 25.625 | 250,540 |
| 2025-01-24 | 130.99 | 132.45 | 126.00 | 132.00 | 25.625 | 188,480 |
| 2025-01-23 | 127.25 | 132.10 | 127.25 | 130.00 | 25.237 | 510,520 |
| 2025-01-22 | 120.21 | 128.98 | 120.21 | 127.19 | 24.692 | 566,635 |
| 2025-01-21 | 118.50 | 123.00 | 115.01 | 120.21 | 23.337 | 106,850 |
| 2025-01-20 | 119.48 | 119.48 | 111.50 | 116.71 | 22.657 | 24,920 |
| 2025-01-17 | 108.00 | 118.43 | 108.00 | 116.71 | 22.657 | 12,205 |
| 2025-01-16 | 110.51 | 117.99 | 110.51 | 112.09 | 21.760 | 2,365 |
| 2025-01-15 | 119.95 | 119.95 | 112.00 | 113.85 | 22.102 | 59,015 |
| 2025-01-14 | 111.00 | 118.00 | 110.00 | 116.76 | 22.667 | 66,230 |
| 2025-01-13 | 108.11 | 111.99 | 108.00 | 108.75 | 21.112 | 4,520 |
| 2025-01-10 | 113.99 | 117.00 | 106.21 | 108.10 | 20.986 | 27,300 |
| 2025-01-09 | 116.94 | 116.94 | 105.11 | 109.83 | 21.322 | 51,425 |
| 2025-01-08 | 125.97 | 125.97 | 113.50 | 113.66 | 22.065 | 158,875 |
| 2025-01-07 | 115.50 | 118.75 | 113.10 | 114.68 | 22.263 | 313,545 |
| 2025-01-06 | 123.75 | 123.75 | 115.00 | 117.00 | 22.713 | 348,575 |
| 2025-01-03 | 133.95 | 133.95 | 115.00 | 119.47 | 23.193 | 276,685 |
| 2025-01-02 | 130.94 | 130.94 | 120.04 | 125.71 | 24.404 | 32,170 |
| 2025-01-01 | 120.20 | 129.00 | 119.00 | 125.01 | 24.268 | 803,900 |
| 2024-12-31 | 123.00 | 130.00 | 111.30 | 120.96 | 23.482 | 1,180,760 |
| 2024-12-30 | 119.99 | 120.00 | 117.00 | 120.00 | 23.296 | 114,855 |
| 2024-12-27 | 118.50 | 122.00 | 116.00 | 117.01 | 22.715 | 68,385 |
| 2024-12-26 | 124.34 | 124.34 | 113.65 | 117.96 | 22.900 | 1,222,680 |
| 2024-12-24 | 119.90 | 126.90 | 112.05 | 124.34 | 24.138 | 373,295 |
| 2024-12-23 | 125.00 | 127.98 | 110.18 | 119.90 | 23.276 | 823,495 |
| 2024-12-20 | 107.01 | 125.00 | 107.01 | 119.88 | 23.273 | 134,270 |
| 2024-12-19 | 129.98 | 129.98 | 113.60 | 114.37 | 22.203 | 16,670 |
| 2024-12-18 | 131.00 | 137.50 | 120.00 | 120.72 | 23.436 | 149,545 |
| 2024-12-17 | 145.00 | 145.46 | 131.10 | 131.18 | 25.466 | 223,015 |
| 2024-12-16 | 146.00 | 153.94 | 135.00 | 143.86 | 27.928 | 196,240 |
| 2024-12-13 | 148.98 | 150.03 | 143.92 | 145.93 | 28.330 | 202,685 |
| 2024-12-12 | 126.00 | 136.40 | 126.00 | 136.39 | 26.478 | 184,345 |
| 2024-12-11 | 130.00 | 130.00 | 123.00 | 124.00 | 24.072 | 352,705 |
| 2024-12-10 | 124.98 | 128.98 | 124.98 | 127.38 | 24.729 | 1,479,265 |
| 2024-12-09 | 111.01 | 124.00 | 111.01 | 123.78 | 24.030 | 62,925 |
| 2024-12-06 | 115.05 | 122.00 | 115.05 | 120.00 | 23.296 | 221,640 |
| 2024-12-05 | 118.26 | 122.98 | 118.26 | 120.67 | 23.426 | 31,575 |
| 2024-12-04 | 126.90 | 127.85 | 118.00 | 118.10 | 22.927 | 308,790 |
| 2024-12-03 | 111.00 | 120.50 | 111.00 | 118.01 | 22.910 | 3,030,235 |
| 2024-12-02 | 121.99 | 126.50 | 111.00 | 111.62 | 21.669 | 766,400 |
| 2024-11-29 | 122.99 | 122.99 | 109.00 | 115.89 | 22.498 | 1,765,220 |
| 2024-11-28 | 104.21 | 112.00 | 104.21 | 111.86 | 21.716 | 204,960 |
| 2024-11-27 | 98.000 | 104.03 | 98.000 | 103.63 | 20.118 | 142,785 |
| 2024-11-26 | 96.350 | 102.51 | 94.000 | 94.570 | 18.359 | 294,245 |
| 2024-11-25 | 98.010 | 103.97 | 98.010 | 102.06 | 19.813 | 77,445 |
| 2024-11-22 | 110.00 | 115.00 | 100.00 | 101.75 | 19.753 | 773,430 |
| 2024-11-21 | 100.99 | 107.86 | 100.99 | 107.86 | 20.939 | 1,641,710 |
| 2024-11-20 | 98.320 | 100.97 | 98.000 | 98.050 | 19.035 | 148,250 |
| 2024-11-19 | 98.260 | 102.99 | 98.260 | 100.16 | 19.444 | 16,210 |
| 2024-11-18 | 108.95 | 108.95 | 100.00 | 100.99 | 19.605 | 271,845 |
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.