Kohinoor Mills Limited (PSX:KML)
Pakistan · Delayed Price · Currency is PKR 127.60
-5.75 (-4.31%)
At close: Sep 30, 2025
Kohinoor Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 146.69 | 146.69 | 122.05 | 127.60 | 127.60 | -4.31% | 363,867 |
| Sep 29, 2025 | 130.50 | 133.35 | 130.50 | 133.35 | 133.35 | 10.00% | 87,060 |
| Sep 26, 2025 | 113.75 | 124.50 | 112.00 | 121.23 | 121.23 | 6.39% | 91,493 |
| Sep 25, 2025 | 113.35 | 115.90 | 106.00 | 113.95 | 113.95 | 0.37% | 56,307 |
| Sep 24, 2025 | 115.95 | 118.00 | 111.01 | 113.53 | 113.53 | 0.13% | 60,418 |
| Sep 23, 2025 | 112.00 | 114.36 | 106.00 | 113.38 | 113.38 | 9.06% | 92,363 |
| Sep 22, 2025 | 99.00 | 106.24 | 98.70 | 103.96 | 103.96 | 5.68% | 109,695 |
| Sep 19, 2025 | 94.95 | 98.99 | 94.00 | 98.37 | 98.37 | 4.12% | 76,799 |
| Sep 18, 2025 | 96.00 | 97.00 | 93.20 | 94.48 | 94.48 | 1.94% | 73,853 |
| Sep 17, 2025 | 90.75 | 95.00 | 89.30 | 92.68 | 92.68 | 3.22% | 79,618 |
| Sep 16, 2025 | 89.51 | 98.00 | 88.00 | 89.79 | 89.79 | -0.64% | 328,038 |
| Sep 15, 2025 | 90.99 | 90.99 | 89.00 | 90.37 | 90.37 | 0.87% | 24,732 |
| Sep 12, 2025 | 89.24 | 91.75 | 89.03 | 89.59 | 89.59 | 0.38% | 28,600 |
| Sep 11, 2025 | 90.00 | 92.25 | 88.00 | 89.25 | 89.25 | -0.08% | 46,423 |
| Sep 10, 2025 | 95.00 | 99.00 | 88.71 | 89.32 | 89.32 | -5.10% | 173,811 |
| Sep 9, 2025 | 92.66 | 97.00 | 90.50 | 94.12 | 94.12 | 1.58% | 151,645 |
| Sep 8, 2025 | 88.14 | 96.95 | 88.14 | 92.66 | 92.66 | 5.13% | 335,876 |
| Sep 5, 2025 | 87.70 | 88.50 | 85.00 | 88.14 | 88.14 | 2.03% | 39,847 |
| Sep 4, 2025 | 89.98 | 89.99 | 85.00 | 86.39 | 86.39 | 0.69% | 29,208 |
| Sep 3, 2025 | 84.00 | 87.00 | 81.00 | 85.80 | 85.80 | 1.20% | 29,240 |
| Sep 2, 2025 | 84.50 | 85.49 | 83.00 | 84.78 | 84.78 | 1.90% | 18,874 |
| Sep 1, 2025 | 83.25 | 84.50 | 83.20 | 83.20 | 83.20 | 0.16% | 3,431 |
| Aug 29, 2025 | 84.70 | 84.70 | 83.00 | 83.07 | 83.07 | 0.36% | 6,638 |
| Aug 28, 2025 | 84.00 | 85.00 | 82.00 | 82.77 | 82.77 | -1.66% | 11,933 |
| Aug 27, 2025 | 84.00 | 86.00 | 83.50 | 84.17 | 84.17 | -0.01% | 15,019 |
| Aug 26, 2025 | 82.25 | 90.45 | 82.21 | 84.18 | 84.18 | 2.37% | 114,573 |
| Aug 25, 2025 | 81.11 | 83.90 | 81.10 | 82.23 | 82.23 | 0.81% | 11,428 |
| 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 |