Kohinoor Mills Limited (PSX:KML)
Pakistan · Delayed Price · Currency is PKR 66.08
+2.45 (3.85%)
At close: Jul 31, 2025
Kohinoor Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 66.00 | 72.69 | 64.50 | 69.26 | 69.26 | 4.81% | 90,785 |
| Jul 31, 2025 | 67.00 | 68.00 | 66.00 | 66.08 | 66.08 | 3.85% | 21,129 |
| Jul 30, 2025 | 67.63 | 71.00 | 61.02 | 63.63 | 63.63 | -5.91% | 45,123 |
| Jul 29, 2025 | 71.45 | 71.90 | 67.55 | 67.63 | 67.63 | -3.74% | 21,917 |
| Jul 28, 2025 | 71.98 | 72.37 | 69.20 | 70.26 | 70.26 | 0.03% | 29,031 |
| Jul 25, 2025 | 76.90 | 76.90 | 69.91 | 70.24 | 70.24 | -6.21% | 60,333 |
| Jul 24, 2025 | 83.30 | 83.30 | 73.53 | 74.89 | 74.89 | -5.62% | 162,175 |
| Jul 23, 2025 | 75.75 | 79.35 | 70.00 | 79.35 | 79.35 | 9.99% | 267,569 |
| Jul 22, 2025 | 65.61 | 72.14 | 60.20 | 72.14 | 72.14 | 10.00% | 143,536 |
| Jul 21, 2025 | 66.50 | 68.70 | 65.01 | 65.58 | 65.58 | -0.64% | 19,383 |
| Jul 18, 2025 | 71.00 | 71.45 | 65.01 | 66.00 | 66.00 | -4.36% | 25,428 |
| Jul 17, 2025 | 69.77 | 71.99 | 67.00 | 69.01 | 69.01 | 3.35% | 56,041 |
| Jul 16, 2025 | 69.95 | 70.00 | 64.75 | 66.77 | 66.77 | -2.72% | 39,232 |
| Jul 15, 2025 | 77.00 | 77.01 | 68.41 | 68.64 | 68.64 | -9.70% | 108,800 |
| Jul 14, 2025 | 80.00 | 83.50 | 75.53 | 76.01 | 76.01 | -8.10% | 98,068 |
| Jul 11, 2025 | 98.50 | 98.50 | 81.19 | 82.71 | 82.71 | -8.31% | 351,981 |
| Jul 10, 2025 | 90.00 | 90.21 | 86.31 | 90.21 | 90.21 | 10.00% | 168,279 |
| Jul 9, 2025 | 81.00 | 82.01 | 78.00 | 82.01 | 82.01 | 10.01% | 185,956 |
| Jul 8, 2025 | 74.55 | 74.55 | 74.54 | 74.55 | 74.55 | 10.00% | 141,054 |
| Jul 7, 2025 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | 10.00% | 79,800 |
| Jul 4, 2025 | 58.90 | 61.61 | 58.51 | 61.61 | 61.61 | 10.00% | 80,352 |
| Jul 3, 2025 | 46.52 | 56.01 | 46.52 | 56.01 | 56.01 | 10.00% | 36,438 |
| Jul 2, 2025 | 47.33 | 51.00 | 44.40 | 50.92 | 50.92 | 7.59% | 15,026 |
| Jul 1, 2025 | 48.99 | 48.99 | 46.00 | 47.33 | 47.33 | 1.57% | 14,499 |
| Jun 30, 2025 | 44.21 | 50.00 | 44.21 | 46.60 | 46.60 | 1.61% | 31,209 |
| Jun 27, 2025 | 49.50 | 49.50 | 44.60 | 45.86 | 45.86 | -2.43% | 8,799 |
| Jun 26, 2025 | 50.90 | 50.90 | 43.25 | 47.00 | 47.00 | 1.49% | 45,471 |
| Jun 25, 2025 | 42.20 | 46.31 | 42.19 | 46.31 | 46.31 | 10.00% | 24,503 |
| Jun 24, 2025 | 45.00 | 45.00 | 41.42 | 42.10 | 42.10 | 1.76% | 4,714 |
| Jun 23, 2025 | 42.15 | 43.00 | 41.00 | 41.37 | 41.37 | -7.53% | 5,062 |
| Jun 20, 2025 | 45.40 | 45.40 | 44.50 | 44.74 | 44.74 | -1.45% | 3,568 |
| Jun 19, 2025 | 47.00 | 48.70 | 44.65 | 45.40 | 45.40 | 2.11% | 18,002 |
| Jun 18, 2025 | 41.00 | 44.46 | 41.00 | 44.46 | 44.46 | 10.00% | 14,609 |
| Jun 17, 2025 | 39.01 | 40.95 | 39.01 | 40.42 | 40.42 | -3.44% | 7,098 |
| Jun 16, 2025 | 42.12 | 42.12 | 39.11 | 41.86 | 41.86 | -0.62% | 16,253 |
| Jun 13, 2025 | 41.77 | 44.35 | 40.00 | 42.12 | 42.12 | 0.84% | 5,632 |
| Jun 12, 2025 | 43.99 | 46.87 | 40.50 | 41.77 | 41.77 | -5.05% | 32,996 |
| Jun 11, 2025 | 51.20 | 51.20 | 42.66 | 43.99 | 43.99 | -6.56% | 15,728 |
| Jun 10, 2025 | 50.99 | 53.00 | 45.02 | 47.08 | 47.08 | -5.76% | 33,015 |
| Jun 5, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | 10.00% | 107,024 |
| Jun 4, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | 10.00% | 3,000 |
| Jun 3, 2025 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | 9.99% | 11,717 |
| Jun 2, 2025 | 37.58 | 37.58 | 37.50 | 37.54 | 37.54 | 9.89% | 42,398 |
| May 30, 2025 | 38.50 | 38.50 | 34.00 | 34.16 | 34.16 | -2.48% | 5,076 |
| May 29, 2025 | 37.00 | 37.00 | 33.60 | 35.03 | 35.03 | -0.14% | 3,124 |
| May 27, 2025 | 36.05 | 37.00 | 35.00 | 35.08 | 35.08 | -2.69% | 7,430 |
| May 26, 2025 | 39.50 | 39.50 | 35.01 | 36.05 | 36.05 | -6.90% | 14,903 |
| May 23, 2025 | 35.20 | 38.72 | 34.10 | 38.72 | 38.72 | 10.00% | 35,240 |
| May 22, 2025 | 32.50 | 35.20 | 32.46 | 35.20 | 35.20 | 10.00% | 6,878 |
| May 21, 2025 | 33.00 | 33.00 | 31.35 | 32.00 | 32.00 | 6.56% | 3,152 |