Kohinoor Mills Limited (PSX:KML)
Pakistan · Delayed Price · Currency is PKR 7.87
+0.18 (2.34%)
At close: Apr 3, 2026
Kohinoor Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.05 | 8.20 | 7.51 | 7.69 | 7.69 | -4.59% | 84,047 |
| Apr 1, 2026 | 8.25 | 8.30 | 7.97 | 8.06 | 8.06 | 0.75% | 201,536 |
| Mar 31, 2026 | 8.00 | 8.25 | 7.91 | 8.00 | 8.00 | - | 39,385 |
| Mar 30, 2026 | 8.29 | 8.29 | 8.00 | 8.00 | 8.00 | -2.20% | 65,612 |
| Mar 27, 2026 | 8.31 | 8.35 | 8.10 | 8.18 | 8.18 | -1.56% | 23,593 |
| Mar 26, 2026 | 8.50 | 8.50 | 8.30 | 8.31 | 8.31 | -4.37% | 28,738 |
| Mar 25, 2026 | 8.44 | 8.80 | 8.35 | 8.69 | 8.69 | 4.70% | 18,959 |
| Mar 24, 2026 | 8.48 | 8.48 | 8.22 | 8.30 | 8.30 | 0.97% | 10,438 |
| Mar 19, 2026 | 8.47 | 8.47 | 8.01 | 8.22 | 8.22 | -1.44% | 16,821 |
| Mar 18, 2026 | 8.50 | 8.50 | 8.25 | 8.34 | 8.34 | -0.48% | 7,748 |
| Mar 17, 2026 | 8.25 | 8.49 | 8.00 | 8.38 | 8.38 | 1.58% | 10,964 |
| Mar 16, 2026 | 8.59 | 8.59 | 8.13 | 8.25 | 8.25 | -1.90% | 9,469 |
| Mar 13, 2026 | 8.12 | 8.49 | 8.11 | 8.41 | 8.41 | 1.33% | 21,620 |
| Mar 12, 2026 | 8.45 | 8.48 | 8.00 | 8.30 | 8.30 | 0.48% | 26,465 |
| Mar 11, 2026 | 8.40 | 8.48 | 8.11 | 8.26 | 8.26 | 2.61% | 17,277 |
| Mar 10, 2026 | 7.82 | 8.60 | 7.10 | 8.05 | 8.05 | 0.63% | 47,515 |
| Mar 9, 2026 | 9.00 | 9.00 | 7.72 | 8.00 | 8.00 | -8.26% | 43,677 |
| Mar 6, 2026 | 8.60 | 8.94 | 8.39 | 8.72 | 8.72 | 4.06% | 26,500 |
| Mar 5, 2026 | 8.40 | 8.50 | 8.09 | 8.38 | 8.38 | 3.71% | 92,239 |
| Mar 4, 2026 | 7.70 | 8.15 | 7.70 | 8.08 | 8.08 | 4.94% | 64,215 |
| Mar 3, 2026 | 8.00 | 8.05 | 7.35 | 7.70 | 7.70 | -4.94% | 45,970 |
| Mar 2, 2026 | 8.22 | 8.44 | 8.10 | 8.10 | 8.10 | -10.99% | 60,110 |
| Feb 27, 2026 | 9.08 | 9.49 | 8.80 | 9.10 | 9.10 | 0.33% | 44,322 |
| Feb 26, 2026 | 9.79 | 9.79 | 8.90 | 9.07 | 9.07 | -5.22% | 239,406 |
| Feb 25, 2026 | 9.84 | 10.00 | 9.15 | 9.57 | 9.57 | -1.85% | 35,461 |
| Feb 24, 2026 | 9.91 | 10.20 | 9.09 | 9.75 | 9.75 | -3.47% | 73,434 |
| Feb 23, 2026 | 10.80 | 10.80 | 9.90 | 10.10 | 10.10 | -1.17% | 59,226 |
| Feb 20, 2026 | 11.25 | 11.25 | 10.08 | 10.22 | 10.22 | -8.75% | 275,199 |
| Feb 19, 2026 | 11.89 | 11.89 | 11.16 | 11.20 | 11.20 | -2.61% | 120,804 |
| Feb 18, 2026 | 12.35 | 12.35 | 11.38 | 11.50 | 11.50 | -1.88% | 293,218 |
| Feb 17, 2026 | 12.10 | 12.15 | 11.70 | 11.72 | 11.72 | -3.22% | 75,978 |
| Feb 16, 2026 | 12.50 | 12.50 | 12.01 | 12.11 | 12.11 | -4.04% | 110,955 |
| Feb 13, 2026 | 12.53 | 12.90 | 12.36 | 12.62 | 12.62 | -1.02% | 128,319 |
| Feb 12, 2026 | 13.17 | 13.25 | 12.50 | 12.75 | 12.75 | -2.30% | 466,622 |
| Feb 11, 2026 | 11.85 | 13.09 | 11.85 | 13.05 | 13.05 | 9.66% | 638,674 |
| Feb 10, 2026 | 12.04 | 12.25 | 11.87 | 11.90 | 11.90 | -3.57% | 111,706 |
| Feb 9, 2026 | 12.38 | 12.38 | 12.00 | 12.34 | 12.34 | 0.82% | 69,981 |
| Feb 6, 2026 | 12.70 | 12.70 | 12.15 | 12.24 | 12.24 | -2.31% | 60,593 |
| Feb 4, 2026 | 12.53 | 12.53 | 12.45 | 12.53 | 12.53 | - | 126,869 |
| Feb 3, 2026 | 12.52 | 12.78 | 12.41 | 12.53 | 12.53 | 0.89% | 92,367 |
| Feb 2, 2026 | 12.59 | 13.00 | 12.40 | 12.42 | 12.42 | -0.48% | 57,342 |
| 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 |