Kohinoor Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 3.750 | 4.000 | 3.600 | 4.000 | 4.000 | 37,000 |
| 2022-12-16 | 3.800 | 4.050 | 3.800 | 3.840 | 3.840 | 35,500 |
| 2022-12-15 | 3.950 | 4.000 | 3.800 | 3.850 | 3.850 | 173,500 |
| 2022-12-14 | 3.790 | 4.050 | 3.790 | 3.950 | 3.950 | 118,000 |
| 2022-12-13 | 3.620 | 3.890 | 3.550 | 3.650 | 3.650 | 150,500 |
| 2022-12-12 | 3.690 | 4.240 | 3.610 | 3.790 | 3.790 | 616,000 |
| 2022-12-09 | 3.500 | 3.850 | 3.450 | 3.600 | 3.600 | 94,500 |
| 2022-12-08 | 3.290 | 3.750 | 3.170 | 3.550 | 3.550 | 169,500 |
| 2022-12-07 | 3.150 | 3.360 | 3.100 | 3.290 | 3.290 | 36,500 |
| 2022-12-06 | 3.150 | 3.150 | 3.000 | 3.010 | 3.010 | 51,500 |
| 2022-12-05 | 3.250 | 3.250 | 3.120 | 3.130 | 3.130 | 7,000 |
| 2022-12-02 | 3.150 | 3.500 | 3.150 | 3.220 | 3.220 | 63,500 |
| 2022-12-01 | 3.590 | 3.700 | 3.400 | 3.410 | 3.410 | 29,000 |
| 2022-11-30 | 3.420 | 3.600 | 3.420 | 3.600 | 3.600 | 16,000 |
| 2022-11-29 | 3.490 | 3.500 | 3.490 | 3.500 | 3.500 | 3,500 |
| 2022-11-28 | 3.260 | 3.440 | 3.100 | 3.440 | 3.440 | 23,000 |
| 2022-11-25 | 3.250 | 3.270 | 3.250 | 3.260 | 3.260 | 6,500 |
| 2022-11-24 | 3.030 | 3.450 | 3.030 | 3.450 | 3.450 | 1,500 |
| 2022-11-23 | 3.270 | 3.360 | 3.270 | 3.340 | 3.340 | 4,000 |
| 2022-11-22 | 3.460 | 3.460 | 3.110 | 3.370 | 3.370 | 32,000 |
| 2022-11-21 | 3.600 | 3.600 | 3.210 | 3.210 | 3.210 | 4,500 |
| 2022-11-17 | 3.390 | 3.400 | 3.390 | 3.400 | 3.400 | 12,500 |
| 2022-11-16 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 1,000 |
| 2022-11-14 | 3.300 | 3.300 | 3.230 | 3.250 | 3.250 | 75,000 |
| 2022-11-11 | 3.270 | 3.270 | 3.250 | 3.250 | 3.250 | 1,000 |
| 2022-11-10 | 3.310 | 3.450 | 3.290 | 3.400 | 3.400 | 28,000 |
| 2022-11-08 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 1,000 |
| 2022-11-04 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,000 |
| 2022-11-03 | 4.000 | 4.000 | 3.150 | 3.500 | 3.500 | 10,500 |
| 2022-11-02 | 3.350 | 3.590 | 3.340 | 3.480 | 3.480 | 31,000 |
| 2022-11-01 | 3.500 | 3.700 | 3.320 | 3.600 | 3.600 | 32,000 |
| 2022-10-31 | 3.280 | 3.450 | 3.260 | 3.450 | 3.450 | 3,500 |
| 2022-10-28 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 500 |
| 2022-10-27 | 3.310 | 3.750 | 3.210 | 3.750 | 3.750 | 8,000 |
| 2022-10-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 500 |
| 2022-10-25 | 3.530 | 3.530 | 3.520 | 3.520 | 3.520 | 1,500 |
| 2022-10-21 | 3.740 | 3.750 | 3.500 | 3.520 | 3.520 | 20,500 |
| 2022-10-20 | 3.660 | 3.670 | 3.660 | 3.670 | 3.670 | 4,000 |
| 2022-10-19 | 3.700 | 3.800 | 3.700 | 3.790 | 3.790 | 5,500 |
| 2022-10-18 | 3.650 | 3.750 | 3.620 | 3.750 | 3.750 | 154,000 |
| 2022-10-17 | 3.660 | 3.830 | 3.660 | 3.700 | 3.700 | 32,000 |
| 2022-10-14 | 4.000 | 4.000 | 3.660 | 3.660 | 3.660 | 10,500 |
| 2022-10-13 | 3.860 | 3.860 | 3.650 | 3.660 | 3.660 | 25,500 |
| 2022-10-12 | 3.830 | 3.840 | 3.520 | 3.830 | 3.830 | 46,000 |
| 2022-10-11 | 3.850 | 3.850 | 3.700 | 3.720 | 3.720 | 50,500 |
| 2022-10-07 | 4.140 | 4.140 | 4.100 | 4.100 | 4.100 | 1,000 |
| 2022-10-06 | 4.200 | 4.200 | 4.140 | 4.140 | 4.140 | 4,500 |
| 2022-10-04 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1,000 |
| 2022-10-03 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 1,000 |
| 2022-09-29 | 3.800 | 3.850 | 3.720 | 3.750 | 3.750 | 12,000 |
| 2022-09-28 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 1,000 |
| 2022-09-27 | 3.930 | 4.000 | 3.930 | 3.930 | 3.930 | 4,000 |
| 2022-09-23 | 3.820 | 3.820 | 3.810 | 3.810 | 3.810 | 3,000 |
| 2022-09-22 | 3.850 | 3.850 | 3.720 | 3.810 | 3.810 | 10,500 |
| 2022-09-21 | 3.860 | 3.860 | 3.850 | 3.850 | 3.850 | 6,000 |
| 2022-09-20 | 3.780 | 4.150 | 3.780 | 4.150 | 4.150 | 2,500 |
| 2022-09-19 | 3.920 | 4.250 | 3.920 | 4.000 | 4.000 | 6,500 |
| 2022-09-15 | 4.050 | 4.100 | 4.050 | 4.100 | 4.100 | 6,000 |
| 2022-09-14 | 4.000 | 4.190 | 4.000 | 4.180 | 4.180 | 8,000 |
| 2022-09-12 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 5,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.