Kohinoor Mills Limited (PSX:KML)
Pakistan · Delayed Price · Currency is PKR 8.54
-0.02 (-0.23%)
At close: May 15, 2026
Kohinoor Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 8.67 | 8.70 | 8.50 | 8.54 | 8.54 | -0.23% | 359,694 |
| May 14, 2026 | 8.52 | 8.79 | 8.45 | 8.56 | 8.56 | 0.23% | 257,593 |
| May 13, 2026 | 8.60 | 8.86 | 8.45 | 8.54 | 8.54 | -2.40% | 254,212 |
| May 12, 2026 | 8.90 | 8.95 | 8.66 | 8.75 | 8.75 | -0.57% | 351,855 |
| May 11, 2026 | 8.95 | 8.97 | 8.76 | 8.80 | 8.80 | -0.45% | 542,980 |
| May 8, 2026 | 8.71 | 9.18 | 8.65 | 8.84 | 8.84 | 0.23% | 1,148,942 |
| May 7, 2026 | 8.61 | 9.25 | 8.52 | 8.82 | 8.82 | 1.03% | 1,312,511 |
| May 6, 2026 | 8.42 | 8.98 | 8.42 | 8.73 | 8.73 | 5.18% | 1,351,517 |
| May 5, 2026 | 8.30 | 8.42 | 8.20 | 8.30 | 8.30 | -0.36% | 199,314 |
| May 4, 2026 | 8.45 | 8.65 | 8.21 | 8.33 | 8.33 | 0.12% | 512,479 |
| Apr 30, 2026 | 8.78 | 8.78 | 8.12 | 8.32 | 8.32 | -7.25% | 1,939,830 |
| Apr 29, 2026 | 10.15 | 10.40 | 8.82 | 8.97 | 8.97 | -7.33% | 9,155,528 |
| Apr 28, 2026 | 8.98 | 9.68 | 8.76 | 9.68 | 9.68 | 11.52% | 11,271,640 |
| Apr 27, 2026 | 8.61 | 9.00 | 8.55 | 8.68 | 8.68 | -2.80% | 1,445,594 |
| Apr 24, 2026 | 8.68 | 9.19 | 8.55 | 8.93 | 8.93 | 1.36% | 1,038,379 |
| Apr 23, 2026 | 8.40 | 9.40 | 8.40 | 8.81 | 8.81 | 2.92% | 2,743,404 |
| Apr 22, 2026 | 8.75 | 8.98 | 8.50 | 8.56 | 8.56 | -2.62% | 1,197,835 |
| Apr 21, 2026 | 8.69 | 9.33 | 8.55 | 8.79 | 8.79 | 1.15% | 1,479,046 |
| Apr 20, 2026 | 8.85 | 9.03 | 8.61 | 8.69 | 8.69 | -1.70% | 450,064 |
| Apr 17, 2026 | 9.03 | 9.10 | 8.62 | 8.84 | 8.84 | 0.57% | 336,075 |
| Apr 16, 2026 | 8.97 | 9.00 | 8.64 | 8.79 | 8.79 | 0.69% | 450,811 |
| Apr 15, 2026 | 8.90 | 9.20 | 8.50 | 8.73 | 8.73 | 2.71% | 1,914,849 |
| Apr 14, 2026 | 8.36 | 8.62 | 8.36 | 8.50 | 8.50 | 1.67% | 239,927 |
| Apr 13, 2026 | 8.49 | 8.74 | 8.25 | 8.36 | 8.36 | -6.17% | 344,334 |
| Apr 10, 2026 | 8.75 | 9.09 | 8.67 | 8.91 | 8.91 | 3.60% | 967,836 |
| Apr 9, 2026 | 8.80 | 8.98 | 8.53 | 8.60 | 8.60 | -5.08% | 363,331 |
| Apr 8, 2026 | 9.01 | 9.24 | 8.75 | 9.06 | 9.06 | 4.62% | 1,141,158 |
| Apr 7, 2026 | 8.95 | 9.82 | 7.82 | 8.66 | 8.66 | -1.81% | 2,314,415 |
| Apr 6, 2026 | 7.94 | 8.87 | 7.75 | 8.82 | 8.82 | 12.07% | 677,501 |
| Apr 3, 2026 | 7.69 | 7.94 | 7.60 | 7.87 | 7.87 | 2.34% | 25,591 |
| Apr 2, 2026 | 8.05 | 8.20 | 7.51 | 7.69 | 7.69 | -4.59% | 84,047 |
| Apr 1, 2026 | 8.25 | 8.30 | 7.97 | 8.06 | 8.06 | 0.75% | 201,536 |
| Mar 31, 2026 | 8.00 | 8.25 | 7.91 | 8.00 | 8.00 | - | 39,385 |
| Mar 30, 2026 | 8.29 | 8.29 | 8.00 | 8.00 | 8.00 | -2.20% | 65,612 |
| Mar 27, 2026 | 8.31 | 8.35 | 8.10 | 8.18 | 8.18 | -1.56% | 23,593 |
| Mar 26, 2026 | 8.50 | 8.50 | 8.30 | 8.31 | 8.31 | -4.37% | 28,738 |
| Mar 25, 2026 | 8.44 | 8.80 | 8.35 | 8.69 | 8.69 | 4.70% | 18,959 |
| Mar 24, 2026 | 8.48 | 8.48 | 8.22 | 8.30 | 8.30 | 0.97% | 10,438 |
| Mar 19, 2026 | 8.47 | 8.47 | 8.01 | 8.22 | 8.22 | -1.44% | 16,821 |
| Mar 18, 2026 | 8.50 | 8.50 | 8.25 | 8.34 | 8.34 | -0.48% | 7,748 |
| Mar 17, 2026 | 8.25 | 8.49 | 8.00 | 8.38 | 8.38 | 1.58% | 10,964 |
| Mar 16, 2026 | 8.59 | 8.59 | 8.13 | 8.25 | 8.25 | -1.90% | 9,469 |
| Mar 13, 2026 | 8.12 | 8.49 | 8.11 | 8.41 | 8.41 | 1.33% | 21,620 |
| Mar 12, 2026 | 8.45 | 8.48 | 8.00 | 8.30 | 8.30 | 0.48% | 26,465 |
| Mar 11, 2026 | 8.40 | 8.48 | 8.11 | 8.26 | 8.26 | 2.61% | 17,277 |
| Mar 10, 2026 | 7.82 | 8.60 | 7.10 | 8.05 | 8.05 | 0.63% | 47,515 |
| Mar 9, 2026 | 9.00 | 9.00 | 7.72 | 8.00 | 8.00 | -8.26% | 43,677 |
| Mar 6, 2026 | 8.60 | 8.94 | 8.39 | 8.72 | 8.72 | 4.06% | 26,500 |
| Mar 5, 2026 | 8.40 | 8.50 | 8.09 | 8.38 | 8.38 | 3.71% | 92,239 |
| Mar 4, 2026 | 7.70 | 8.15 | 7.70 | 8.08 | 8.08 | 4.94% | 64,215 |