Kohinoor Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	34.850	34.900	34.510	34.620	14.922	101,000
2021-12-20	33.800	34.750	33.800	34.680	14.948	51,500
2021-12-17	34.710	34.710	34.000	34.150	14.719	29,500
2021-12-16	34.150	34.710	33.850	33.960	14.638	86,000
2021-12-15	34.060	34.750	33.750	34.420	14.836	85,000
2021-12-14	33.510	34.050	33.500	33.860	14.594	72,500
2021-12-13	33.490	33.920	33.250	33.400	14.396	83,500
2021-12-10	32.610	35.000	32.500	33.010	14.228	266,500
2021-12-09	42.140	42.140	40.500	41.380	14.495	827,500
2021-12-08	42.500	43.000	41.200	41.900	14.677	559,500
2021-12-07	41.450	41.490	40.650	41.490	14.534	940,500
2021-12-06	37.500	39.140	37.500	38.600	13.521	990,000
2021-12-03	37.000	37.000	35.500	36.410	12.754	307,000
2021-12-02	38.250	38.250	37.020	37.290	13.063	99,500
2021-12-01	37.900	38.750	36.500	38.260	13.402	124,000
2021-11-30	37.500	38.590	37.500	38.520	13.493	348,000
2021-11-29	33.200	35.900	33.200	35.900	12.576	91,500
2021-11-26	33.980	34.500	32.750	33.400	11.700	495,500
2021-11-25	33.500	33.760	32.750	32.900	11.525	110,500
2021-11-24	33.100	34.450	32.750	33.020	11.567	199,500
2021-11-23	34.750	35.500	33.000	33.050	11.577	251,000
2021-11-22	35.000	35.500	34.600	35.130	12.306	36,000
2021-11-19	35.890	35.890	35.000	35.130	12.306	41,000
2021-11-18	36.000	36.000	35.000	35.020	12.267	64,500
2021-11-17	36.250	36.250	36.000	36.000	12.611	9,500
2021-11-16	36.050	36.990	35.990	36.150	12.663	61,500
2021-11-15	36.800	37.000	36.260	36.260	12.702	55,500
2021-11-12	36.500	38.000	36.500	37.220	13.038	7,500
2021-11-11	37.500	37.500	36.500	36.500	12.786	100,000
2021-11-10	36.600	37.500	36.470	37.000	12.961	25,500
2021-11-09	36.150	37.060	36.060	36.470	12.775	18,500
2021-11-08	37.000	37.110	37.000	37.060	12.982	17,000
2021-11-05	36.000	37.250	36.000	37.010	12.964	47,000
2021-11-04	35.500	36.000	35.480	35.770	12.530	20,000
2021-11-03	35.000	35.500	35.000	35.200	12.330	23,000
2021-11-02	34.750	35.000	34.750	34.810	12.194	12,000
2021-11-01	34.400	35.100	34.400	35.000	12.260	7,000
2021-10-29	33.600	35.500	33.600	34.740	12.169	16,500
2021-10-28	34.000	34.790	33.140	33.820	11.847	23,500
2021-10-27	34.980	34.980	34.000	34.500	12.085	7,500
2021-10-26	34.000	35.000	34.000	34.940	12.239	12,500
2021-10-25	33.000	33.980	33.000	33.900	11.875	16,500

← NewerPage 21 of 21 · 1,242 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-09-25	7.0000 PKR
2024-05-02	5.0000 PKR
2023-11-22	5.5000 PKR
2023-09-08	4.0000 PKR
2023-05-03	2.0000 PKR
2023-02-23	3.0000 PKR
2022-08-11	1.5000 PKR
2022-02-24	2.7500 PKR
2021-12-10	7.7500 PKR
2021-09-16	5.2500 PKR
2021-05-05	4.0000 PKR
2021-03-04	6.0000 PKR
2019-10-14	2.0000 PKR
2019-05-06	1.5000 PKR
2019-03-05	1.5000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.