Kohinoor Mills Limited (PSX:KML)
Pakistan · Delayed Price · Currency is PKR 12.03
-0.62 (-4.90%)
At close: Oct 21, 2025
Kohinoor Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 13.18 | 13.24 | 12.01 | 12.64 | 12.64 | -2.17% | 444,227 |
| Oct 9, 2025 | 12.99 | 13.28 | 12.65 | 12.92 | 12.92 | 1.25% | 789,092 |
| Oct 8, 2025 | 13.35 | 13.35 | 12.60 | 12.76 | 12.76 | -3.11% | 521,411 |
| Oct 7, 2025 | 14.20 | 14.40 | 13.02 | 13.17 | 13.17 | -7.90% | 1,112,384 |
| Oct 6, 2025 | 15.49 | 15.49 | 14.00 | 14.30 | 14.30 | -0.86% | 1,367,653 |
| Oct 3, 2025 | 14.39 | 14.68 | 13.81 | 14.42 | 14.42 | 7.37% | 1,211,300 |
| Oct 2, 2025 | 12.50 | 13.74 | 12.50 | 13.43 | 13.43 | 7.55% | 937,780 |
| Oct 1, 2025 | 12.68 | 12.90 | 11.70 | 12.49 | 12.49 | -2.11% | 838,310 |
| Sep 30, 2025 | 14.67 | 14.67 | 12.21 | 12.76 | 12.76 | -4.31% | 3,638,670 |
| Sep 29, 2025 | 13.05 | 13.34 | 13.05 | 13.34 | 13.34 | 10.00% | 870,600 |
| Sep 26, 2025 | 11.38 | 12.45 | 11.20 | 12.12 | 12.12 | 6.39% | 914,930 |
| Sep 25, 2025 | 11.34 | 11.59 | 10.60 | 11.40 | 11.40 | 0.37% | 563,070 |
| Sep 24, 2025 | 11.60 | 11.80 | 11.10 | 11.35 | 11.35 | 0.13% | 604,180 |
| Sep 23, 2025 | 11.20 | 11.44 | 10.60 | 11.34 | 11.34 | 9.06% | 923,630 |
| Sep 22, 2025 | 9.90 | 10.62 | 9.87 | 10.40 | 10.40 | 5.68% | 1,096,950 |
| Sep 19, 2025 | 9.50 | 9.90 | 9.40 | 9.84 | 9.84 | 4.12% | 767,990 |
| Sep 18, 2025 | 9.60 | 9.70 | 9.32 | 9.45 | 9.45 | 1.94% | 738,530 |
| Sep 17, 2025 | 9.08 | 9.50 | 8.93 | 9.27 | 9.27 | 3.22% | 796,180 |
| Sep 16, 2025 | 8.95 | 9.80 | 8.80 | 8.98 | 8.98 | -0.64% | 3,280,380 |
| Sep 15, 2025 | 9.10 | 9.10 | 8.90 | 9.04 | 9.04 | 0.87% | 247,320 |
| Sep 12, 2025 | 8.92 | 9.18 | 8.90 | 8.96 | 8.96 | 0.38% | 286,000 |
| Sep 11, 2025 | 9.00 | 9.23 | 8.80 | 8.93 | 8.93 | -0.08% | 464,230 |
| Sep 10, 2025 | 9.50 | 9.90 | 8.87 | 8.93 | 8.93 | -5.10% | 1,738,110 |
| Sep 9, 2025 | 9.27 | 9.70 | 9.05 | 9.41 | 9.41 | 1.58% | 1,516,450 |
| Sep 8, 2025 | 8.81 | 9.70 | 8.81 | 9.27 | 9.27 | 5.13% | 3,358,760 |
| Sep 5, 2025 | 8.77 | 8.85 | 8.50 | 8.81 | 8.81 | 2.03% | 398,470 |
| Sep 4, 2025 | 9.00 | 9.00 | 8.50 | 8.64 | 8.64 | 0.69% | 292,080 |
| Sep 3, 2025 | 8.40 | 8.70 | 8.10 | 8.58 | 8.58 | 1.20% | 292,400 |
| Sep 2, 2025 | 8.45 | 8.55 | 8.30 | 8.48 | 8.48 | 1.90% | 188,740 |
| Sep 1, 2025 | 8.33 | 8.45 | 8.32 | 8.32 | 8.32 | 0.16% | 34,310 |
| Aug 29, 2025 | 8.47 | 8.47 | 8.30 | 8.31 | 8.31 | 0.36% | 66,380 |
| Aug 28, 2025 | 8.40 | 8.50 | 8.20 | 8.28 | 8.28 | -1.66% | 119,330 |
| Aug 27, 2025 | 8.40 | 8.60 | 8.35 | 8.42 | 8.42 | -0.01% | 150,190 |
| Aug 26, 2025 | 8.23 | 9.05 | 8.22 | 8.42 | 8.42 | 2.37% | 1,145,730 |
| Aug 25, 2025 | 8.11 | 8.39 | 8.11 | 8.22 | 8.22 | 0.81% | 114,280 |
| Aug 22, 2025 | 8.26 | 8.48 | 8.10 | 8.16 | 8.16 | -1.89% | 245,160 |
| Aug 21, 2025 | 8.48 | 8.59 | 8.20 | 8.31 | 8.31 | -1.57% | 372,510 |
| Aug 20, 2025 | 8.64 | 8.80 | 8.38 | 8.45 | 8.45 | -1.84% | 297,800 |
| Aug 19, 2025 | 8.30 | 8.97 | 8.20 | 8.61 | 8.61 | 5.54% | 1,764,870 |
| Aug 18, 2025 | 8.40 | 8.40 | 7.50 | 8.15 | 8.15 | 0.23% | 120,800 |
| Aug 15, 2025 | 8.50 | 8.50 | 8.02 | 8.13 | 8.13 | -1.91% | 312,300 |
| Aug 13, 2025 | 8.45 | 8.45 | 8.20 | 8.29 | 8.29 | 0.05% | 329,660 |
| Aug 12, 2025 | 8.50 | 8.50 | 8.10 | 8.29 | 8.29 | -2.52% | 1,001,430 |