Kohinoor Mills Limited (PSX:KML)
Pakistan · Delayed Price · Currency is PKR 81.57
-1.57 (-1.89%)
At close: Aug 22, 2025
Kohinoor Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 82.61 | 84.80 | 81.00 | 81.57 | 81.57 | -1.89% | 24,516 |
| Aug 21, 2025 | 84.75 | 85.90 | 82.00 | 83.14 | 83.14 | -1.57% | 37,251 |
| Aug 20, 2025 | 86.41 | 88.00 | 83.80 | 84.47 | 84.47 | -1.84% | 29,780 |
| Aug 19, 2025 | 83.00 | 89.68 | 82.00 | 86.05 | 86.05 | 5.54% | 176,487 |
| Aug 18, 2025 | 84.00 | 84.00 | 75.02 | 81.53 | 81.53 | 0.23% | 12,080 |
| Aug 15, 2025 | 85.00 | 85.00 | 80.21 | 81.34 | 81.34 | -1.91% | 31,230 |
| Aug 13, 2025 | 84.50 | 84.50 | 82.00 | 82.92 | 82.92 | 0.05% | 32,966 |
| Aug 12, 2025 | 85.00 | 85.00 | 81.00 | 82.88 | 82.88 | -2.52% | 100,143 |
| Aug 11, 2025 | 98.20 | 98.20 | 81.26 | 85.02 | 85.02 | -4.76% | 480,526 |
| Aug 8, 2025 | 89.27 | 89.27 | 89.27 | 89.27 | 89.27 | 10.01% | 41,784 |
| Aug 7, 2025 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | 10.00% | 101,251 |
| Aug 6, 2025 | 69.45 | 73.77 | 68.00 | 73.77 | 73.77 | 10.01% | 87,027 |
| Aug 5, 2025 | 69.78 | 69.78 | 66.25 | 67.06 | 67.06 | -0.49% | 10,878 |
| Aug 4, 2025 | 69.99 | 69.99 | 63.00 | 67.39 | 67.39 | -2.70% | 30,964 |
| 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 |