Kohinoor Mills Limited (PSX:KML)
Pakistan · Delayed Price · Currency is PKR 9.25
-0.03 (-0.32%)
At close: Aug 27, 2026
Kohinoor Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 11.00 | 11.20 | 10.09 | 10.32 | 10.32 | -7.94% | 3,851,281 |
| Jul 7, 2026 | 11.61 | 11.80 | 11.11 | 11.21 | 11.21 | -1.75% | 3,303,967 |
| Jul 6, 2026 | 11.16 | 11.60 | 10.75 | 11.41 | 11.41 | 3.63% | 5,429,199 |
| Jul 3, 2026 | 11.25 | 11.37 | 10.90 | 11.01 | 11.01 | -1.52% | 2,640,114 |
| Jul 2, 2026 | 11.45 | 11.67 | 11.05 | 11.18 | 11.18 | -3.54% | 2,113,420 |
| Jul 1, 2026 | 11.30 | 11.90 | 11.10 | 11.59 | 11.59 | 5.65% | 8,993,781 |
| Jun 30, 2026 | 11.10 | 11.28 | 10.74 | 10.97 | 10.97 | -0.36% | 2,636,498 |
| Jun 29, 2026 | 10.70 | 11.60 | 10.70 | 11.01 | 11.01 | 3.09% | 8,544,019 |
| Jun 24, 2026 | 9.90 | 10.89 | 9.90 | 10.68 | 10.68 | 7.77% | 8,624,082 |
| Jun 23, 2026 | 10.19 | 10.20 | 9.60 | 9.91 | 9.91 | -3.03% | 1,988,001 |
| Jun 22, 2026 | 10.93 | 11.19 | 9.82 | 10.22 | 10.22 | -5.02% | 12,741,006 |
| Jun 19, 2026 | 10.76 | 10.76 | 10.10 | 10.76 | 10.76 | 10.25% | 3,757,433 |
| Jun 18, 2026 | 8.83 | 9.76 | 8.74 | 9.76 | 9.76 | 11.42% | 7,588,995 |
| Jun 17, 2026 | 8.86 | 8.93 | 8.61 | 8.76 | 8.76 | -0.57% | 694,835 |
| Jun 16, 2026 | 8.89 | 8.93 | 8.67 | 8.81 | 8.81 | 1.26% | 480,749 |
| Jun 15, 2026 | 8.95 | 8.95 | 8.60 | 8.70 | 8.70 | 0.69% | 400,564 |