DSE:KOHINOOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	525.30	530.00	523.50	525.30	525.30	-0.76%	10,990
Jul 22, 2026	529.30	537.00	527.80	529.30	529.30	-0.58%	9,750
Jul 21, 2026	532.40	542.90	532.00	532.40	532.40	-0.60%	16,628
Jul 20, 2026	535.60	540.00	521.00	535.60	535.60	1.17%	10,222
Jul 19, 2026	540.30	548.90	522.30	529.40	529.40	-2.02%	16,852
Jul 16, 2026	535.20	548.00	535.00	540.30	540.30	0.97%	40,723
Jul 15, 2026	514.70	548.00	513.90	535.10	535.10	4.35%	49,896
Jul 14, 2026	512.00	513.10	509.50	512.80	512.80	0.61%	11,500
Jul 13, 2026	509.70	513.80	509.00	509.70	509.70	-0.04%	9,024
Jul 12, 2026	507.40	513.60	507.40	509.90	509.90	0.06%	12,002
Jul 9, 2026	508.00	512.50	507.90	509.60	509.60	0.33%	3,990
Jul 8, 2026	509.90	509.90	507.50	507.90	507.90	0.22%	2,494
Jul 7, 2026	512.30	512.30	506.10	506.80	506.80	0.06%	7,711
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