Kohinoor Mills Limited (PSX:KML)
Pakistan · Delayed Price · Currency is PKR 8.39
+0.16 (1.94%)
At close: Sep 18, 2026
Kohinoor Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.43 | 8.43 | 8.26 | 8.39 | 8.39 | 1.94% | 81,904 |
| Sep 17, 2026 | 8.58 | 8.58 | 8.20 | 8.23 | 8.23 | 0.12% | 58,554 |
| Sep 16, 2026 | 8.48 | 8.48 | 8.17 | 8.22 | 8.22 | -0.96% | 38,280 |
| Sep 15, 2026 | 8.35 | 8.49 | 8.14 | 8.30 | 8.30 | -0.12% | 61,013 |
| Sep 14, 2026 | 8.40 | 8.58 | 8.30 | 8.31 | 8.31 | -0.84% | 88,353 |
| Sep 11, 2026 | 8.43 | 8.50 | 8.01 | 8.38 | 8.38 | 0.84% | 222,919 |
| Sep 10, 2026 | 8.75 | 8.86 | 8.25 | 8.31 | 8.31 | -5.57% | 287,212 |
| Sep 9, 2026 | 9.10 | 9.10 | 8.76 | 8.80 | 8.80 | -0.79% | 343,312 |
| Sep 8, 2026 | 8.90 | 9.10 | 8.82 | 8.87 | 8.87 | -0.78% | 228,521 |
| Sep 7, 2026 | 9.00 | 9.35 | 8.80 | 8.94 | 8.94 | -0.78% | 586,270 |
| Sep 4, 2026 | 9.20 | 9.25 | 8.95 | 9.01 | 9.01 | 0.22% | 315,076 |
| Sep 3, 2026 | 9.25 | 9.25 | 8.96 | 8.99 | 8.99 | -1.32% | 342,801 |
| Sep 2, 2026 | 9.01 | 9.23 | 8.90 | 9.11 | 9.11 | 0.11% | 344,256 |
| Sep 1, 2026 | 9.20 | 9.40 | 9.10 | 9.10 | 9.10 | -3.81% | 95,966 |
| Aug 31, 2026 | 9.13 | 9.50 | 9.11 | 9.46 | 9.46 | 2.83% | 442,789 |
| Aug 28, 2026 | 9.11 | 9.38 | 9.11 | 9.20 | 9.20 | -0.54% | 161,423 |
| Aug 27, 2026 | 9.50 | 9.75 | 9.21 | 9.25 | 9.25 | -0.32% | 550,051 |
| Aug 25, 2026 | 9.24 | 9.34 | 9.08 | 9.28 | 9.28 | 2.20% | 331,535 |
| Aug 24, 2026 | 9.32 | 9.43 | 9.01 | 9.08 | 9.08 | -1.41% | 279,610 |
| Aug 21, 2026 | 9.39 | 9.39 | 8.89 | 9.21 | 9.21 | -0.22% | 1,139,482 |
| Aug 20, 2026 | 9.42 | 9.60 | 9.20 | 9.23 | 9.23 | -1.81% | 750,115 |
| Aug 19, 2026 | 9.80 | 9.80 | 9.33 | 9.40 | 9.40 | -2.79% | 2,171,400 |
| Aug 18, 2026 | 10.47 | 10.47 | 9.60 | 9.67 | 9.67 | -4.35% | 3,905,197 |
| Aug 17, 2026 | 10.18 | 10.24 | 10.00 | 10.11 | 10.11 | -0.69% | 222,077 |
| Aug 13, 2026 | 10.50 | 10.50 | 10.10 | 10.18 | 10.18 | -2.86% | 517,550 |
| Aug 12, 2026 | 10.88 | 10.88 | 10.30 | 10.48 | 10.48 | -1.87% | 410,373 |
| Aug 11, 2026 | 11.45 | 11.45 | 10.50 | 10.68 | 10.68 | -5.65% | 3,884,867 |
| Aug 10, 2026 | 10.35 | 11.39 | 10.21 | 11.32 | 11.32 | 9.37% | 8,330,830 |
| Aug 7, 2026 | 10.74 | 10.74 | 10.31 | 10.35 | 10.35 | -1.15% | 233,879 |
| Aug 6, 2026 | 10.70 | 10.83 | 10.36 | 10.47 | 10.47 | -2.24% | 627,972 |
| Aug 5, 2026 | 10.55 | 10.90 | 10.20 | 10.71 | 10.71 | 3.88% | 4,526,827 |
| Aug 4, 2026 | 9.40 | 10.31 | 9.40 | 10.31 | 10.31 | 10.74% | 6,578,503 |
| Aug 3, 2026 | 9.30 | 9.55 | 9.23 | 9.31 | 9.31 | 0.98% | 751,910 |
| Jul 31, 2026 | 9.35 | 9.35 | 9.14 | 9.22 | 9.22 | - | 112,299 |
| Jul 30, 2026 | 9.35 | 9.45 | 9.18 | 9.22 | 9.22 | -1.39% | 161,697 |
| Jul 29, 2026 | 9.33 | 9.49 | 9.17 | 9.35 | 9.35 | 0.21% | 1,592,688 |
| Jul 28, 2026 | 9.36 | 9.50 | 9.29 | 9.33 | 9.33 | -0.11% | 153,114 |
| Jul 27, 2026 | 9.39 | 9.61 | 9.25 | 9.34 | 9.34 | 1.19% | 563,681 |
| Jul 24, 2026 | 9.45 | 9.45 | 9.06 | 9.23 | 9.23 | -1.70% | 166,798 |
| Jul 23, 2026 | 9.32 | 9.68 | 9.14 | 9.39 | 9.39 | 0.75% | 723,743 |
| Jul 22, 2026 | 9.65 | 9.69 | 9.23 | 9.32 | 9.32 | -0.85% | 221,509 |
| Jul 21, 2026 | 9.56 | 9.77 | 9.30 | 9.40 | 9.40 | -1.26% | 222,266 |
| Jul 20, 2026 | 9.60 | 9.82 | 9.17 | 9.52 | 9.52 | -1.35% | 206,383 |
| Jul 17, 2026 | 9.76 | 10.44 | 9.51 | 9.65 | 9.65 | -1.13% | 2,224,011 |
| Jul 16, 2026 | 9.62 | 9.90 | 9.40 | 9.76 | 9.76 | 4.61% | 531,292 |
| Jul 15, 2026 | 9.32 | 9.70 | 9.21 | 9.33 | 9.33 | 0.11% | 293,386 |
| Jul 14, 2026 | 10.04 | 10.04 | 9.24 | 9.32 | 9.32 | -7.17% | 867,897 |
| Jul 13, 2026 | 10.20 | 10.20 | 10.00 | 10.04 | 10.04 | -2.62% | 323,210 |
| Jul 10, 2026 | 10.35 | 10.59 | 10.26 | 10.31 | 10.31 | -0.39% | 397,077 |
| Jul 9, 2026 | 10.00 | 10.60 | 10.00 | 10.35 | 10.35 | 0.29% | 1,685,420 |