Kohinoor Mills Limited (PSX:KML)
Pakistan · Delayed Price · Currency is PKR 14.99
-0.02 (-0.13%)
At close: Dec 19, 2025
Kohinoor Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 16.95 | 16.95 | 15.10 | 15.43 | 15.43 | -7.27% | 1,422,563 |
| Nov 19, 2025 | 17.50 | 17.50 | 16.51 | 16.64 | 16.64 | -0.12% | 2,170,790 |
| Nov 18, 2025 | 15.51 | 17.01 | 14.90 | 16.66 | 16.66 | 7.76% | 3,526,911 |
| Nov 17, 2025 | 16.10 | 16.48 | 15.23 | 15.46 | 15.46 | -3.68% | 2,043,474 |
| Nov 14, 2025 | 18.19 | 18.19 | 15.80 | 16.05 | 16.05 | -8.60% | 5,188,516 |
| Nov 13, 2025 | 17.56 | 17.56 | 17.50 | 17.56 | 17.56 | 10.03% | 892,822 |
| Nov 12, 2025 | 15.05 | 15.96 | 15.05 | 15.96 | 15.96 | 9.99% | 1,572,994 |
| Nov 11, 2025 | 14.49 | 14.51 | 14.03 | 14.51 | 14.51 | 10.01% | 2,207,447 |
| Nov 10, 2025 | 12.04 | 13.19 | 12.04 | 13.19 | 13.19 | 10.01% | 2,234,094 |
| Nov 7, 2025 | 11.94 | 12.40 | 11.71 | 11.99 | 11.99 | 2.83% | 808,807 |
| Nov 6, 2025 | 11.99 | 12.00 | 11.60 | 11.66 | 11.66 | -1.60% | 114,500 |
| Nov 5, 2025 | 11.71 | 11.96 | 11.52 | 11.85 | 11.85 | 1.20% | 101,019 |
| Nov 4, 2025 | 11.95 | 12.05 | 11.62 | 11.71 | 11.71 | -1.26% | 31,687 |
| Nov 3, 2025 | 11.99 | 12.25 | 11.80 | 11.86 | 11.86 | 0.59% | 215,450 |
| Oct 31, 2025 | 11.97 | 12.18 | 11.66 | 11.79 | 11.79 | 2.43% | 211,444 |
| Oct 30, 2025 | 11.50 | 12.22 | 11.30 | 11.51 | 11.51 | 2.31% | 104,531 |
| Oct 29, 2025 | 11.85 | 12.25 | 11.05 | 11.25 | 11.25 | -1.83% | 245,905 |
| Oct 28, 2025 | 12.30 | 12.30 | 11.40 | 11.46 | 11.46 | -5.60% | 258,554 |
| Oct 27, 2025 | 12.29 | 12.50 | 12.00 | 12.14 | 12.14 | - | 197,596 |
| Oct 24, 2025 | 12.37 | 12.40 | 12.09 | 12.14 | 12.14 | -0.08% | 186,720 |
| Oct 23, 2025 | 12.70 | 12.71 | 12.13 | 12.15 | 12.15 | -4.63% | 352,546 |
| Oct 22, 2025 | 12.25 | 12.90 | 12.02 | 12.74 | 12.74 | 5.90% | 1,409,688 |
| Oct 21, 2025 | 12.65 | 12.70 | 11.93 | 12.03 | 12.03 | -4.90% | 703,488 |
| Oct 20, 2025 | 12.60 | 12.76 | 12.40 | 12.65 | 12.65 | 0.72% | 205,924 |
| Oct 17, 2025 | 12.80 | 13.30 | 12.40 | 12.56 | 12.56 | -1.26% | 784,942 |
| Oct 16, 2025 | 13.07 | 13.07 | 12.70 | 12.72 | 12.72 | -0.86% | 294,914 |
| Oct 15, 2025 | 12.75 | 13.15 | 12.69 | 12.83 | 12.83 | 0.79% | 649,742 |
| Oct 14, 2025 | 12.64 | 12.98 | 12.50 | 12.73 | 12.73 | 3.58% | 588,231 |
| Oct 13, 2025 | 12.90 | 13.90 | 11.55 | 12.29 | 12.29 | -2.77% | 3,535,659 |