DSE:KOHINOOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	506.50	510.90	505.80	506.50	506.50	-0.16%	21,892
Jul 5, 2026	506.70	511.30	506.70	507.30	507.30	0.22%	14,204
Jul 2, 2026	510.00	512.00	505.00	506.20	506.20	-0.76%	20,045
Jun 30, 2026	513.60	517.00	505.00	510.10	510.10	-0.68%	20,983
Jun 29, 2026	513.60	518.00	510.60	513.60	513.60	0.14%	7,987
Jun 28, 2026	508.90	515.30	508.90	512.90	512.90	0.81%	8,092
Jun 25, 2026	509.50	512.50	506.20	508.80	508.80	-0.12%	40,489
Jun 24, 2026	509.40	510.10	505.60	509.40	509.40	0.95%	12,136
Jun 23, 2026	504.60	505.80	502.10	504.60	504.60	0.48%	7,038
Jun 22, 2026	502.20	504.20	501.30	502.20	502.20	-0.40%	19,434
Jun 21, 2026	507.90	507.90	503.00	504.20	504.20	-0.24%	20,306
Jun 18, 2026	506.70	509.80	505.00	505.40	505.40	-0.10%	21,880
Jun 17, 2026	505.90	511.80	502.20	505.90	505.90	-0.41%	27,609
Jun 16, 2026	508.00	510.00	507.70	508.00	508.00	0.04%	14,770
Jun 15, 2026	507.80	513.50	506.80	507.80	507.80	-0.37%	26,066
Jun 14, 2026	513.50	513.50	508.20	509.70	509.70	-0.18%	11,419
Jun 11, 2026	510.60	513.50	508.60	510.60	510.60	-0.23%	5,430
Jun 10, 2026	511.80	513.50	509.00	511.80	511.80	0.43%	5,789
Jun 9, 2026	509.90	510.90	508.50	509.60	509.60	0.30%	2,011
Jun 8, 2026	508.10	511.70	508.00	508.10	508.10	-0.57%	8,511
Jun 7, 2026	510.00	513.90	508.20	511.00	511.00	0.65%	4,860
Jun 4, 2026	507.70	509.70	502.10	507.70	507.70	-0.22%	16,140
Jun 3, 2026	508.80	509.50	507.30	508.80	508.80	0.34%	4,654
Jun 2, 2026	507.10	509.00	506.70	507.10	507.10	0.08%	2,082
Jun 1, 2026	506.70	508.00	506.60	506.70	506.70	-0.12%	2,090
May 24, 2026	505.10	509.50	504.50	507.30	507.30	0.40%	8,307
May 23, 2026	503.90	507.70	503.40	505.30	505.30	0.82%	1,458
May 21, 2026	501.20	502.00	499.50	501.20	501.20	0.62%	3,187
May 20, 2026	498.10	501.60	497.60	498.10	498.10	-0.36%	6,185
May 19, 2026	499.90	502.00	497.10	499.90	499.90	0.42%	2,301
May 18, 2026	497.80	499.10	497.00	497.80	497.80	0.16%	4,766
May 17, 2026	500.00	500.00	496.40	497.00	497.00	-0.38%	7,197
May 14, 2026	498.90	502.00	498.50	498.90	498.90	-0.46%	6,403
May 13, 2026	501.10	504.00	501.00	501.20	501.20	0.04%	944
May 12, 2026	501.00	504.70	500.30	501.00	501.00	-	3,839
May 11, 2026	500.70	504.60	500.20	501.00	501.00	0.06%	3,074
May 10, 2026	501.50	503.90	500.20	500.70	500.70	-0.14%	10,766
May 7, 2026	501.40	505.00	501.00	501.40	501.40	-0.18%	6,406
May 6, 2026	502.30	507.80	500.80	502.30	502.30	0.02%	3,291
May 5, 2026	504.10	504.10	501.70	502.20	502.20	-0.34%	3,306
May 4, 2026	503.80	507.50	503.70	503.90	503.90	0.10%	1,057
May 3, 2026	505.00	508.90	502.40	503.40	503.40	-0.12%	5,367
Apr 30, 2026	504.00	505.40	503.60	504.00	504.00	-0.08%	5,682
Apr 29, 2026	504.40	506.10	503.80	504.40	504.40	-0.18%	6,321
Apr 28, 2026	505.30	510.90	505.00	505.30	505.30	-0.18%	4,482
Apr 27, 2026	513.00	513.00	506.00	506.20	506.20	-0.49%	7,781
Apr 26, 2026	514.90	515.00	508.60	508.70	508.70	-0.49%	2,214
Apr 23, 2026	511.20	512.70	500.00	511.20	511.20	1.83%	13,431
Apr 22, 2026	502.00	510.00	500.30	502.00	502.00	0.10%	4,684
Apr 21, 2026	502.10	504.50	501.00	501.50	501.50	-0.16%	11,472