Kohinoor Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-09 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 500 |
| 2022-09-08 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,500 |
| 2022-09-07 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 1,500 |
| 2022-09-06 | 3.820 | 4.000 | 3.720 | 3.720 | 3.720 | 7,000 |
| 2022-09-05 | 4.110 | 4.150 | 4.000 | 4.000 | 4.000 | 8,500 |
| 2022-08-31 | 4.210 | 4.210 | 4.060 | 4.060 | 4.060 | 85,000 |
| 2022-08-30 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 500 |
| 2022-08-29 | 4.160 | 4.370 | 4.160 | 4.260 | 4.260 | 8,500 |
| 2022-08-26 | 4.370 | 4.400 | 4.220 | 4.220 | 4.220 | 24,000 |
| 2022-08-25 | 4.410 | 4.440 | 4.210 | 4.360 | 4.360 | 8,500 |
| 2022-08-24 | 4.380 | 4.400 | 4.310 | 4.310 | 4.310 | 33,000 |
| 2022-08-23 | 4.330 | 4.400 | 4.250 | 4.400 | 4.400 | 13,000 |
| 2022-08-22 | 3.810 | 4.470 | 3.810 | 4.330 | 4.330 | 15,000 |
| 2022-08-19 | 4.320 | 4.490 | 4.320 | 4.360 | 4.360 | 17,500 |
| 2022-08-18 | 4.350 | 4.350 | 4.120 | 4.280 | 4.280 | 27,000 |
| 2022-08-17 | 4.300 | 4.300 | 4.150 | 4.150 | 4.150 | 36,000 |
| 2022-08-16 | 4.100 | 4.340 | 4.040 | 4.180 | 4.180 | 25,000 |
| 2022-08-15 | 4.210 | 4.250 | 4.150 | 4.180 | 4.180 | 10,000 |
| 2022-08-12 | 4.250 | 4.250 | 4.000 | 4.010 | 4.010 | 21,000 |
| 2022-08-11 | 4.110 | 4.190 | 4.110 | 4.170 | 4.170 | 2,000 |
| 2022-08-10 | 4.350 | 4.400 | 4.000 | 4.000 | 4.000 | 10,500 |
| 2022-08-05 | 3.760 | 3.910 | 3.760 | 3.910 | 3.910 | 2,000 |
| 2022-08-04 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 2,500 |
| 2022-08-03 | 4.100 | 4.150 | 4.010 | 4.050 | 4.050 | 55,500 |
| 2022-08-02 | 3.800 | 4.080 | 3.800 | 4.080 | 4.080 | 2,000 |
| 2022-08-01 | 4.100 | 4.190 | 4.000 | 4.000 | 4.000 | 11,000 |
| 2022-07-29 | 3.550 | 4.100 | 3.540 | 3.990 | 3.990 | 60,500 |
| 2022-07-28 | 4.390 | 4.390 | 4.380 | 4.390 | 4.390 | 2,000 |
| 2022-07-27 | 4.350 | 4.380 | 4.200 | 4.380 | 4.380 | 4,500 |
| 2022-07-26 | 3.770 | 4.500 | 3.770 | 4.400 | 4.400 | 20,000 |
| 2022-07-25 | 4.190 | 4.390 | 4.190 | 4.290 | 4.290 | 12,000 |
| 2022-07-22 | 4.140 | 4.150 | 4.140 | 4.150 | 4.150 | 1,500 |
| 2022-07-21 | 4.400 | 4.400 | 3.500 | 3.910 | 3.910 | 30,500 |
| 2022-07-20 | 4.300 | 4.300 | 4.120 | 4.120 | 4.120 | 29,000 |
| 2022-07-19 | 4.480 | 4.490 | 4.180 | 4.180 | 4.180 | 15,500 |
| 2022-07-18 | 4.250 | 4.450 | 4.150 | 4.420 | 4.420 | 52,000 |
| 2022-07-15 | 4.190 | 4.490 | 4.110 | 4.370 | 4.370 | 80,000 |
| 2022-07-14 | 4.260 | 4.260 | 3.960 | 4.060 | 4.060 | 64,500 |
| 2022-07-13 | 4.150 | 4.740 | 4.140 | 4.490 | 4.490 | 145,000 |
| 2022-07-07 | 4.450 | 4.450 | 4.000 | 4.290 | 4.290 | 24,500 |
| 2022-07-06 | 4.250 | 4.500 | 4.250 | 4.300 | 4.300 | 140,500 |
| 2022-07-05 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 10,000 |
| 2022-07-04 | 4.000 | 4.000 | 3.760 | 3.770 | 3.770 | 7,000 |
| 2022-07-01 | 4.080 | 4.190 | 3.700 | 3.700 | 3.700 | 4,000 |
| 2022-06-30 | 3.860 | 4.050 | 3.860 | 4.050 | 4.050 | 7,500 |
| 2022-06-28 | 3.460 | 3.660 | 3.460 | 3.480 | 3.480 | 7,000 |
| 2022-06-27 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 1,500 |
| 2022-06-24 | 3.750 | 3.930 | 3.650 | 3.930 | 3.930 | 2,500 |
| 2022-06-23 | 3.600 | 3.650 | 3.540 | 3.650 | 3.650 | 8,500 |
| 2022-06-22 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 500 |
| 2022-06-17 | 3.500 | 3.690 | 3.450 | 3.690 | 3.690 | 7,000 |
| 2022-06-16 | 3.640 | 3.640 | 3.600 | 3.600 | 3.600 | 1,500 |
| 2022-06-15 | 3.640 | 3.650 | 3.640 | 3.650 | 3.650 | 1,500 |
| 2022-06-13 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 2,000 |
| 2022-06-09 | 3.980 | 3.990 | 3.980 | 3.990 | 3.990 | 1,500 |
| 2022-06-08 | 3.530 | 3.660 | 3.530 | 3.660 | 3.660 | 2,500 |
| 2022-06-07 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 500 |
| 2022-06-06 | 3.950 | 3.950 | 3.800 | 3.800 | 3.800 | 19,000 |
| 2022-06-03 | 3.380 | 4.170 | 3.300 | 3.920 | 3.920 | 14,000 |
| 2022-06-02 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 500 |
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.