Kohinoor Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 4.050 | 4.100 | 4.050 | 4.080 | 4.080 | 1,000 |
| 2022-05-31 | 3.740 | 3.990 | 3.740 | 3.990 | 3.990 | 4,000 |
| 2022-05-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 500 |
| 2022-05-27 | 3.630 | 3.650 | 3.630 | 3.650 | 3.650 | 1,000 |
| 2022-05-25 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 1,000 |
| 2022-05-18 | 3.610 | 3.610 | 3.570 | 3.570 | 3.570 | 1,500 |
| 2022-05-17 | 3.950 | 3.960 | 3.950 | 3.950 | 3.950 | 5,500 |
| 2022-05-13 | 3.620 | 4.230 | 3.620 | 3.950 | 3.950 | 2,500 |
| 2022-05-11 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 4,500 |
| 2022-05-10 | 4.000 | 4.180 | 4.000 | 4.180 | 4.180 | 1,500 |
| 2022-05-09 | 4.420 | 4.420 | 4.390 | 4.390 | 4.390 | 1,000 |
| 2022-05-06 | 4.230 | 4.500 | 4.150 | 4.500 | 4.500 | 2,500 |
| 2022-04-26 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 500 |
| 2022-04-25 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 500 |
| 2022-04-20 | 3.670 | 3.990 | 3.510 | 3.890 | 3.890 | 16,000 |
| 2022-04-18 | 3.910 | 4.240 | 3.610 | 4.080 | 4.080 | 8,000 |
| 2022-04-15 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 2,500 |
| 2022-04-12 | 3.610 | 4.440 | 3.610 | 4.340 | 4.340 | 3,000 |
| 2022-04-11 | 4.250 | 4.460 | 4.250 | 4.460 | 4.460 | 2,000 |
| 2022-04-05 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,000 |
| 2022-03-31 | 3.850 | 4.130 | 3.850 | 4.130 | 4.130 | 19,500 |
| 2022-03-30 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 500 |
| 2022-03-29 | 3.960 | 3.970 | 3.960 | 3.970 | 3.970 | 9,000 |
| 2022-03-25 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 500 |
| 2022-03-22 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 500 |
| 2022-03-18 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,500 |
| 2022-03-17 | 3.950 | 4.000 | 3.950 | 4.000 | 4.000 | 43,000 |
| 2022-03-16 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 1,000 |
| 2022-03-15 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 3,000 |
| 2022-03-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 |
| 2022-03-10 | 3.860 | 3.950 | 3.850 | 3.950 | 3.950 | 7,000 |
| 2022-03-09 | 3.910 | 3.920 | 3.910 | 3.920 | 3.920 | 4,000 |
| 2022-03-08 | 3.930 | 3.930 | 3.910 | 3.910 | 3.910 | 5,500 |
| 2022-03-07 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 75,000 |
| 2022-03-04 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1,500 |
| 2022-03-03 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 7,000 |
| 2022-03-02 | 4.000 | 4.020 | 4.000 | 4.020 | 4.020 | 4,000 |
| 2022-03-01 | 4.000 | 4.150 | 4.000 | 4.000 | 4.000 | 5,000 |
| 2022-02-28 | 4.010 | 4.010 | 3.900 | 3.930 | 3.930 | 3,000 |
| 2022-02-25 | 4.000 | 4.100 | 4.000 | 4.000 | 4.000 | 8,000 |
| 2022-02-24 | 4.060 | 4.470 | 4.000 | 4.000 | 4.000 | 39,500 |
| 2022-02-23 | 4.100 | 4.250 | 4.100 | 4.250 | 4.250 | 23,000 |
| 2022-02-22 | 4.110 | 4.120 | 4.100 | 4.120 | 4.120 | 4,500 |
| 2022-02-21 | 4.210 | 4.500 | 4.200 | 4.440 | 4.440 | 14,500 |
| 2022-02-18 | 4.270 | 4.270 | 4.200 | 4.200 | 4.200 | 13,500 |
| 2022-02-17 | 4.200 | 4.500 | 4.200 | 4.250 | 4.250 | 41,500 |
| 2022-02-16 | 4.240 | 4.240 | 4.180 | 4.180 | 4.180 | 9,500 |
| 2022-02-15 | 4.110 | 4.150 | 4.010 | 4.120 | 4.120 | 79,000 |
| 2022-02-14 | 4.180 | 4.250 | 4.160 | 4.170 | 4.170 | 19,500 |
| 2022-02-11 | 4.750 | 4.750 | 4.260 | 4.310 | 4.310 | 3,000 |
| 2022-02-10 | 4.300 | 4.450 | 4.300 | 4.310 | 4.310 | 17,500 |
| 2022-02-09 | 4.400 | 4.450 | 4.160 | 4.260 | 4.260 | 92,500 |
| 2022-02-08 | 4.110 | 4.440 | 4.050 | 4.350 | 4.350 | 127,500 |
| 2022-02-04 | 4.450 | 4.630 | 4.350 | 4.350 | 4.350 | 31,500 |
| 2022-02-03 | 4.200 | 4.300 | 4.100 | 4.290 | 4.290 | 109,500 |
| 2022-02-02 | 4.200 | 4.450 | 4.200 | 4.340 | 4.340 | 23,000 |
| 2022-02-01 | 4.130 | 4.290 | 4.130 | 4.290 | 4.290 | 8,500 |
| 2022-01-31 | 4.160 | 4.300 | 4.100 | 4.200 | 4.200 | 22,500 |
| 2022-01-28 | 4.470 | 4.480 | 4.150 | 4.380 | 4.380 | 7,500 |
| 2022-01-27 | 4.280 | 4.290 | 4.030 | 4.100 | 4.100 | 29,500 |
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.