Kohinoor Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	40.000	40.300	39.500	39.570	39.570	30,428
2026-10-19	40.510	40.950	40.000	40.000	40.000	66,005
2026-10-16	40.920	41.500	40.500	40.510	40.510	83,925
2026-10-15	40.300	42.500	40.300	40.920	40.920	415,686
2026-10-14	40.140	40.450	39.510	40.200	40.200	377,858
2026-10-13	40.210	40.240	39.760	39.920	39.920	8,474
2026-10-12	39.750	40.360	38.210	40.150	40.150	78,362
2026-10-09	40.200	40.500	39.040	39.860	39.860	112,120
2026-10-08	40.090	40.480	37.260	39.870	39.870	44,385
2026-10-07	41.000	41.000	39.750	40.020	40.020	124,050
2026-10-06	39.990	40.900	37.000	40.620	40.620	281,367
2026-10-05	41.100	41.100	40.000	40.200	40.200	28,859
2026-10-02	41.010	41.480	41.000	41.070	41.070	34,926
2026-10-01	41.300	42.200	40.700	41.460	41.460	611,868
2026-09-30	40.600	42.500	40.600	41.040	41.040	337,978
2026-09-29	41.500	41.750	40.500	40.580	40.580	130,877
2026-09-28	42.350	42.350	41.000	41.310	41.310	154,676
2026-09-25	42.100	42.150	41.250	41.930	41.930	37,022
2026-09-24	42.530	43.300	41.500	42.130	42.130	121,157
2026-09-23	42.500	43.390	42.500	42.710	42.710	33,077
2026-09-22	42.810	43.150	42.510	42.670	42.670	53,603
2026-09-21	43.050	43.690	42.750	42.810	42.810	93,898
2026-09-18	43.010	44.050	42.800	43.000	43.000	227,350
2026-09-17	41.300	43.400	41.300	42.980	42.980	163,281
2026-09-16	43.290	43.290	41.070	41.390	41.390	75,946
2026-09-15	43.430	43.430	42.250	42.680	42.680	53,909
2026-09-14	41.950	44.100	41.500	42.290	42.290	533,030
2026-09-11	40.100	44.140	38.500	42.080	42.080	1,228,387
2026-09-10	42.270	42.970	39.350	40.130	40.130	391,385
2026-09-09	43.000	43.250	42.010	42.860	42.860	57,005
2026-09-08	43.200	44.780	42.250	42.790	42.790	986,821
2026-09-07	42.880	43.560	42.750	43.040	43.040	420,594
2026-09-04	42.700	43.400	42.300	42.850	42.850	98,831
2026-09-03	42.410	43.590	42.280	43.010	43.010	220,309
2026-09-02	42.990	42.990	42.260	42.740	42.740	153,881
2026-09-01	42.650	43.730	42.500	43.430	43.430	318,845
2026-08-31	43.990	43.990	42.550	42.920	42.920	355,515
2026-08-28	43.990	44.500	43.000	43.190	43.190	259,656
2026-08-27	42.300	44.800	41.800	43.860	43.860	3,116,409
2026-08-25	40.990	42.380	40.720	41.790	41.790	672,796
2026-08-24	40.280	41.400	40.000	40.620	40.620	684,406
2026-08-21	41.700	42.000	38.810	40.210	40.210	1,349,590
2026-08-20	41.370	43.740	41.050	41.300	41.300	1,886,149
2026-08-19	41.800	42.750	41.000	41.310	41.310	986,353
2026-08-18	42.200	42.550	41.300	41.580	41.580	346,898
2026-08-17	43.000	43.000	41.800	42.110	42.110	174,575
2026-08-13	42.850	43.200	42.000	42.230	42.230	303,037
2026-08-12	43.110	43.750	42.500	42.690	42.690	421,358
2026-08-11	43.930	44.150	42.510	42.950	42.950	715,773
2026-08-10	44.280	45.000	43.710	43.950	43.950	768,199
2026-08-07	43.990	44.290	43.200	43.440	43.440	526,693
2026-08-06	43.990	44.200	43.500	43.980	43.980	587,584
2026-08-05	44.200	44.490	42.830	43.530	43.530	377,997
2026-08-04	44.500	44.990	42.900	43.000	43.000	512,856
2026-08-03	45.040	46.700	43.500	44.010	44.010	1,273,948
2026-07-31	43.010	45.780	42.990	44.640	44.640	2,772,612
2026-07-30	44.200	45.680	42.500	42.880	42.880	821,287
2026-07-29	45.900	45.950	44.000	44.290	44.290	366,024
2026-07-28	47.300	47.490	45.350	46.270	46.270	200,301
2026-07-27	44.000	47.290	44.000	47.050	47.050	377,328

Page 1 of 3 · 124 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.