Kohinoor Spinning Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	4.280	4.290	4.030	4.100	4.100	29,500
2022-01-26	4.310	4.310	4.000	4.100	4.100	180,500
2022-01-25	4.940	4.990	4.510	4.540	4.540	27,500
2022-01-24	4.600	4.840	4.600	4.840	4.840	5,000
2022-01-21	4.370	4.500	4.370	4.500	4.500	7,500
2022-01-19	4.540	4.910	4.510	4.800	4.800	18,500
2022-01-17	4.520	4.900	4.520	4.900	4.900	2,000
2022-01-14	4.650	4.670	4.650	4.670	4.670	6,500
2022-01-13	4.700	5.090	4.600	4.640	4.640	62,000
2022-01-12	5.100	5.390	5.100	5.130	5.130	7,000
2022-01-11	5.200	5.380	5.020	5.270	5.270	87,000
2022-01-10	5.100	5.200	5.100	5.200	5.200	10,500
2022-01-07	5.050	5.250	5.050	5.050	5.050	7,000
2022-01-06	4.950	5.600	4.850	5.230	5.230	123,000
2022-01-05	4.700	5.200	4.700	5.170	5.170	204,000
2022-01-04	4.930	4.930	4.600	4.600	4.600	13,000
2022-01-03	4.950	4.990	4.630	4.700	4.700	32,000
2021-12-31	4.100	4.880	4.100	4.640	4.640	82,000
2021-12-30	4.200	4.910	4.050	4.620	4.620	231,500
2021-12-29	4.010	4.010	3.910	3.910	3.910	2,500
2021-12-28	3.910	3.910	3.910	3.910	3.910	1,000
2021-12-27	4.010	4.010	4.000	4.000	4.000	22,500
2021-12-24	3.910	4.000	3.860	4.000	4.000	10,000
2021-12-23	3.870	4.100	3.850	4.100	4.100	21,500
2021-12-22	3.910	3.950	3.910	3.950	3.950	1,500
2021-12-21	3.860	4.000	3.860	4.000	4.000	2,000
2021-12-20	4.000	4.000	3.810	3.900	3.900	6,000
2021-12-17	4.010	4.010	4.010	4.010	4.010	5,000
2021-12-16	4.020	4.020	4.010	4.010	4.010	12,000
2021-12-15	4.000	4.250	4.000	4.000	4.000	4,500
2021-12-14	3.510	4.000	3.510	4.000	4.000	10,500
2021-12-13	3.950	3.970	3.850	3.920	3.920	1,500
2021-12-10	3.780	3.790	3.530	3.570	3.570	26,000
2021-12-08	3.800	4.000	3.800	4.000	4.000	17,500
2021-12-07	3.800	3.800	3.800	3.800	3.800	500
2021-12-06	4.190	4.240	3.800	3.800	3.800	5,000
2021-12-03	3.510	4.490	3.510	4.010	4.010	31,500
2021-12-02	4.000	4.000	3.680	3.750	3.750	12,500
2021-11-30	4.100	4.350	4.100	4.350	4.350	3,000
2021-11-29	4.000	4.140	3.950	4.140	4.140	3,000
2021-11-26	3.950	3.950	3.950	3.950	3.950	1,500
2021-11-25	3.910	3.910	3.800	3.800	3.800	10,000
2021-11-24	3.900	3.900	3.900	3.900	3.900	500
2021-11-23	3.930	3.930	3.930	3.930	3.930	500
2021-11-22	4.210	4.210	4.170	4.170	4.170	5,000
2021-11-19	4.160	4.160	4.160	4.160	4.160	500
2021-11-18	4.340	4.340	4.340	4.340	4.340	10,000
2021-11-17	4.350	4.500	4.340	4.340	4.340	58,000
2021-11-16	4.300	4.350	4.300	4.350	4.350	41,500
2021-11-15	4.110	4.130	4.110	4.130	4.130	2,500
2021-11-11	4.200	4.200	4.200	4.200	4.200	1,500
2021-11-09	4.270	4.300	4.200	4.200	4.200	19,500
2021-11-08	4.350	4.400	4.320	4.400	4.400	3,000
2021-11-05	4.500	4.650	4.500	4.500	4.500	29,500
2021-11-04	4.200	4.640	4.200	4.550	4.550	72,000
2021-11-03	4.150	4.200	4.150	4.200	4.200	5,000
2021-11-02	4.300	4.300	4.050	4.050	4.050	30,500
2021-11-01	4.100	4.390	4.040	4.250	4.250	8,500
2021-10-29	4.020	4.030	4.020	4.030	4.030	1,000
2021-10-25	4.060	4.060	4.000	4.000	4.000	21,000

← NewerPage 19 of 20 · 1,141 trading daysOlder →

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.