Kohinoor Mills Limited (PSX:KML)
Pakistan · Delayed Price · Currency is PKR 12.48
+0.39 (3.23%)
At close: Jan 30, 2026
Kohinoor Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 12.34 | 12.69 | 12.17 | 12.48 | 12.48 | 3.23% | 120,643 |
| Jan 29, 2026 | 12.80 | 12.81 | 11.97 | 12.09 | 12.09 | -4.95% | 393,770 |
| Jan 28, 2026 | 13.40 | 13.40 | 12.50 | 12.72 | 12.72 | -3.85% | 368,740 |
| Jan 27, 2026 | 13.55 | 13.83 | 13.20 | 13.23 | 13.23 | -0.68% | 170,318 |
| Jan 26, 2026 | 13.60 | 13.60 | 13.27 | 13.32 | 13.32 | -2.06% | 344,647 |
| Jan 23, 2026 | 13.80 | 13.90 | 13.51 | 13.60 | 13.60 | -0.22% | 59,007 |
| Jan 22, 2026 | 13.82 | 13.82 | 13.45 | 13.63 | 13.63 | 0.59% | 75,437 |
| Jan 21, 2026 | 13.80 | 13.89 | 13.50 | 13.55 | 13.55 | -1.38% | 341,885 |
| Jan 20, 2026 | 14.00 | 14.00 | 13.70 | 13.74 | 13.74 | -1.08% | 287,336 |
| Jan 19, 2026 | 14.00 | 14.12 | 13.80 | 13.89 | 13.89 | -0.93% | 164,287 |
| Jan 16, 2026 | 14.00 | 14.23 | 13.88 | 14.02 | 14.02 | 1.01% | 47,850 |
| Jan 15, 2026 | 14.08 | 14.30 | 13.80 | 13.88 | 13.88 | -1.42% | 159,411 |
| Jan 14, 2026 | 14.40 | 14.41 | 14.00 | 14.08 | 14.08 | -2.09% | 160,435 |
| Jan 13, 2026 | 14.60 | 14.90 | 14.15 | 14.38 | 14.38 | -0.62% | 156,988 |
| Jan 12, 2026 | 14.60 | 14.70 | 14.26 | 14.47 | 14.47 | -0.41% | 275,663 |
| Jan 9, 2026 | 14.36 | 14.80 | 14.36 | 14.53 | 14.53 | -1.02% | 271,484 |
| Jan 8, 2026 | 14.56 | 15.00 | 14.56 | 14.68 | 14.68 | -1.28% | 160,111 |
| Jan 7, 2026 | 15.00 | 15.19 | 14.78 | 14.87 | 14.87 | -0.47% | 405,416 |
| Jan 6, 2026 | 15.10 | 15.60 | 14.88 | 14.94 | 14.94 | 0.47% | 1,020,170 |
| Jan 5, 2026 | 14.79 | 15.10 | 14.79 | 14.87 | 14.87 | 0.88% | 380,019 |
| Jan 2, 2026 | 14.75 | 15.00 | 14.51 | 14.74 | 14.74 | 0.07% | 142,512 |
| Jan 1, 2026 | 14.75 | 14.97 | 14.70 | 14.73 | 14.73 | -0.27% | 186,701 |
| Dec 31, 2025 | 15.14 | 15.14 | 14.70 | 14.77 | 14.77 | -1.07% | 207,405 |
| Dec 30, 2025 | 14.93 | 15.14 | 14.82 | 14.93 | 14.93 | -0.07% | 322,878 |
| Dec 29, 2025 | 15.25 | 15.28 | 14.91 | 14.94 | 14.94 | -0.99% | 206,049 |
| Dec 26, 2025 | 15.05 | 15.50 | 15.02 | 15.09 | 15.09 | -0.98% | 231,383 |
| Dec 24, 2025 | 15.49 | 15.88 | 14.95 | 15.24 | 15.24 | -0.46% | 795,392 |
| Dec 23, 2025 | 15.00 | 16.16 | 14.80 | 15.31 | 15.31 | 2.00% | 1,958,612 |
| Dec 22, 2025 | 14.81 | 15.07 | 14.76 | 15.01 | 15.01 | 0.13% | 204,262 |
| Dec 19, 2025 | 15.02 | 15.23 | 14.90 | 14.99 | 14.99 | -0.13% | 237,322 |
| Dec 18, 2025 | 14.82 | 15.29 | 14.82 | 15.01 | 15.01 | -1.12% | 244,163 |
| Dec 17, 2025 | 15.34 | 15.63 | 15.01 | 15.18 | 15.18 | -1.04% | 781,720 |
| Dec 16, 2025 | 15.47 | 15.99 | 15.02 | 15.34 | 15.34 | -0.26% | 770,473 |
| Dec 15, 2025 | 15.35 | 15.90 | 15.03 | 15.38 | 15.38 | -1.79% | 995,002 |
| Dec 12, 2025 | 17.45 | 17.48 | 15.45 | 15.66 | 15.66 | -5.21% | 3,412,068 |
| Dec 11, 2025 | 15.06 | 16.52 | 14.55 | 16.52 | 16.52 | 9.99% | 9,660,277 |
| Dec 10, 2025 | 14.99 | 15.40 | 14.83 | 15.02 | 15.02 | 0.27% | 1,679,028 |
| Dec 9, 2025 | 14.99 | 15.32 | 14.00 | 14.98 | 14.98 | 7.46% | 1,982,616 |
| Dec 8, 2025 | 13.70 | 14.00 | 13.51 | 13.94 | 13.94 | 1.75% | 276,983 |
| Dec 5, 2025 | 14.49 | 14.49 | 13.00 | 13.70 | 13.70 | -1.08% | 275,669 |
| Dec 4, 2025 | 14.30 | 14.30 | 13.80 | 13.85 | 13.85 | -1.91% | 190,499 |
| Dec 3, 2025 | 14.08 | 14.25 | 13.95 | 14.12 | 14.12 | 0.07% | 196,394 |
| Dec 2, 2025 | 14.57 | 14.57 | 14.07 | 14.11 | 14.11 | -1.54% | 208,781 |
| Dec 1, 2025 | 14.74 | 14.74 | 14.03 | 14.33 | 14.33 | -0.21% | 371,708 |
| Nov 28, 2025 | 14.49 | 14.77 | 14.25 | 14.36 | 14.36 | 0.91% | 225,234 |
| Nov 27, 2025 | 14.33 | 14.99 | 14.05 | 14.23 | 14.23 | -2.80% | 297,579 |
| Nov 26, 2025 | 14.77 | 15.24 | 14.30 | 14.64 | 14.64 | -3.75% | 425,539 |
| Nov 25, 2025 | 15.25 | 15.64 | 15.12 | 15.21 | 15.21 | - | 262,250 |
| Nov 24, 2025 | 15.10 | 16.00 | 14.90 | 15.21 | 15.21 | 0.33% | 494,286 |
| Nov 21, 2025 | 15.37 | 15.59 | 15.05 | 15.16 | 15.16 | -1.75% | 180,023 |