Kohinoor Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 98.050 | 102.00 | 98.050 | 101.00 | 19.607 | 163,585 |
| 2024-11-14 | 97.100 | 103.00 | 97.100 | 101.08 | 19.623 | 11,305 |
| 2024-11-13 | 101.00 | 101.03 | 99.000 | 100.95 | 19.598 | 1,882,000 |
| 2024-11-12 | 96.000 | 105.00 | 96.000 | 102.00 | 19.801 | 53,730 |
| 2024-11-11 | 95.000 | 108.50 | 95.000 | 102.00 | 19.801 | 531,755 |
| 2024-11-08 | 101.29 | 107.95 | 101.29 | 104.74 | 20.333 | 2,570 |
| 2024-11-07 | 102.00 | 110.00 | 102.00 | 107.95 | 20.957 | 140,125 |
| 2024-11-06 | 103.00 | 106.00 | 100.01 | 105.00 | 20.384 | 676,845 |
| 2024-11-05 | 103.95 | 103.95 | 100.00 | 101.00 | 19.607 | 75,460 |
| 2024-11-04 | 90.560 | 106.00 | 90.550 | 101.60 | 19.724 | 171,050 |
| 2024-11-01 | 93.000 | 100.00 | 92.460 | 96.790 | 18.790 | 72,760 |
| 2024-10-31 | 93.010 | 96.450 | 92.990 | 93.000 | 18.054 | 130,340 |
| 2024-10-30 | 94.000 | 96.000 | 90.200 | 92.520 | 17.961 | 132,550 |
| 2024-10-29 | 102.00 | 106.00 | 93.110 | 99.270 | 19.271 | 471,400 |
| 2024-10-28 | 90.020 | 99.990 | 90.020 | 98.980 | 19.215 | 91,325 |
| 2024-10-25 | 85.500 | 93.500 | 85.500 | 93.470 | 18.146 | 272,520 |
| 2024-10-24 | 88.990 | 88.990 | 85.000 | 85.000 | 16.501 | 35 |
| 2024-10-23 | 84.890 | 85.000 | 84.880 | 85.000 | 16.501 | 10,040 |
| 2024-10-22 | 81.010 | 87.870 | 81.010 | 85.010 | 16.503 | 665 |
| 2024-10-21 | 88.840 | 93.500 | 85.000 | 85.010 | 16.503 | 25,165 |
| 2024-10-18 | 87.990 | 89.000 | 85.100 | 88.490 | 17.179 | 4,405 |
| 2024-10-17 | 88.000 | 88.000 | 85.000 | 85.330 | 16.565 | 2,519,740 |
| 2024-10-16 | 87.000 | 87.000 | 82.000 | 83.000 | 16.113 | 436,340 |
| 2024-10-15 | 80.050 | 90.800 | 80.050 | 82.000 | 15.919 | 278,225 |
| 2024-10-14 | 80.010 | 89.890 | 80.000 | 86.120 | 16.719 | 101,180 |
| 2024-10-11 | 81.000 | 82.000 | 81.000 | 82.000 | 15.919 | 8,695 |
| 2024-10-10 | 81.000 | 81.150 | 80.000 | 81.130 | 15.750 | 51,230 |
| 2024-10-09 | 77.070 | 82.000 | 77.070 | 80.720 | 15.670 | 4,665 |
| 2024-10-08 | 75.000 | 80.000 | 75.000 | 80.000 | 15.531 | 22,740 |
| 2024-10-07 | 76.990 | 78.000 | 76.000 | 77.810 | 15.105 | 19,505 |
| 2024-10-04 | 73.580 | 77.750 | 73.100 | 76.000 | 14.754 | 100 |
| 2024-10-03 | 75.990 | 77.000 | 75.000 | 76.000 | 14.754 | 461,310 |
| 2024-10-02 | 76.000 | 76.000 | 75.890 | 76.000 | 14.754 | 12,625 |
| 2024-10-01 | 74.900 | 74.900 | 67.670 | 74.490 | 14.461 | 128,540 |
| 2024-09-30 | 75.740 | 78.000 | 67.000 | 71.610 | 13.902 | 694,500 |
| 2024-09-27 | 79.330 | 79.330 | 73.000 | 73.620 | 14.292 | 1,788,585 |
| 2024-09-26 | 75.000 | 79.900 | 75.000 | 79.330 | 15.400 | 96,105 |
| 2024-09-25 | 70.480 | 77.280 | 70.480 | 75.700 | 14.696 | 2,054,155 |
| 2024-09-24 | 70.050 | 73.850 | 70.050 | 70.250 | 13.638 | 2,000,190 |
| 2024-09-20 | 74.780 | 74.780 | 74.000 | 74.000 | 14.366 | 25 |
| 2024-09-19 | 74.960 | 74.960 | 72.300 | 74.000 | 14.366 | 40 |
| 2024-09-18 | 73.000 | 74.940 | 73.000 | 74.000 | 14.366 | 1,555 |
| 2024-09-16 | 72.050 | 74.850 | 72.050 | 74.000 | 14.366 | 5,230 |
| 2024-09-13 | 79.790 | 79.790 | 73.000 | 74.000 | 14.366 | 8,045 |
| 2024-09-12 | 72.500 | 76.000 | 72.000 | 75.000 | 14.560 | 788,560 |
| 2024-09-11 | 72.050 | 74.500 | 72.000 | 72.000 | 13.978 | 58,660 |
| 2024-09-10 | 74.930 | 74.930 | 72.000 | 72.000 | 13.978 | 82,030 |
| 2024-09-09 | 74.900 | 74.900 | 74.890 | 74.900 | 14.540 | 2,655 |
| 2024-09-06 | 77.950 | 77.950 | 72.000 | 72.500 | 14.075 | 870 |
| 2024-09-05 | 76.990 | 76.990 | 72.490 | 72.500 | 14.075 | 75,215 |
| 2024-09-04 | 72.000 | 73.730 | 72.000 | 73.080 | 14.187 | 112,555 |
| 2024-09-03 | 71.800 | 71.820 | 70.000 | 70.090 | 13.607 | 6,440 |
| 2024-09-02 | 68.030 | 71.800 | 68.030 | 71.800 | 13.939 | 1,790 |
| 2024-08-30 | 68.000 | 76.990 | 68.000 | 71.800 | 13.939 | 1,830 |
| 2024-08-29 | 70.510 | 74.490 | 70.500 | 71.800 | 13.939 | 41,295 |
| 2024-08-28 | 71.500 | 74.000 | 71.000 | 72.920 | 14.156 | 23,505 |
| 2024-08-26 | 71.500 | 71.500 | 70.500 | 71.500 | 13.880 | 5,885 |
| 2024-08-23 | 72.510 | 75.000 | 72.000 | 72.070 | 13.991 | 15,635 |
| 2024-08-22 | 78.900 | 78.900 | 75.000 | 76.310 | 14.814 | 9,820 |
| 2024-08-21 | 73.500 | 74.950 | 73.500 | 73.750 | 14.317 | 11,440 |
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.