Skip to main content
logo
Kohinoor Energy Limited (PSX:KOHE)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
20.97
-0.20 (-0.94%)
At close: Aug 1, 2025

Kohinoor Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202520.7121.4420.0020.9720.97-0.94%145,271
Jul 31, 202521.1321.4020.9021.1721.171.34%293,212
Jul 30, 202521.2421.2520.7020.8920.89-0.43%86,791
Jul 29, 202520.8421.5020.5820.9820.981.06%217,394
Jul 28, 202520.7720.8420.5320.7620.761.62%67,140
Jul 25, 202520.4120.7920.3120.4320.430.20%40,512
Jul 24, 202520.2920.5720.2920.3920.390.54%42,512
Jul 23, 202520.4120.6520.2520.2820.28-1.27%111,421
Jul 22, 202520.2520.8020.2520.5420.540.29%125,991
Jul 21, 202520.7020.9920.0220.4820.48-0.97%120,715
Jul 18, 202521.0021.0820.5120.6820.68-1.52%188,096
Jul 17, 202521.1021.1520.9021.0021.00-0.14%95,482
Jul 16, 202521.5021.7520.7021.0321.03-2.00%413,999
Jul 15, 202523.0023.3421.2121.4621.46-4.79%1,155,636
Jul 14, 202520.9922.5420.5022.5422.5410.00%1,406,370
Jul 11, 202521.8021.9920.1520.4920.49-5.92%459,410
Jul 10, 202522.3923.1921.5021.7821.782.83%1,596,210
Jul 9, 202520.1521.1820.1521.1821.1810.03%2,113,493
Jul 8, 202517.6119.2517.5119.2519.2510.00%944,230
Jul 7, 202517.4518.0017.2717.5017.500.75%332,682
Jul 4, 202517.2317.4717.0717.3717.370.70%71,144
Jul 3, 202517.3917.3917.0517.2517.25-0.81%73,704
Jul 2, 202517.5017.5016.5517.3917.390.75%330,973
Jul 1, 202516.6917.7016.5517.2617.263.79%406,240
Jun 30, 202516.9016.9016.5016.6316.63-0.36%171,819
Jun 27, 202516.8716.8716.5216.6916.691.03%67,299
Jun 26, 202516.7216.8516.4516.5216.52-1.20%213,523
Jun 25, 202516.7416.9616.5416.7216.720.18%105,834
Jun 24, 202516.9517.4015.5116.6916.69-0.12%166,562
Jun 23, 202516.5017.4516.5016.7116.71-2.28%96,417
Jun 20, 202517.4717.4717.0117.1017.10-1.55%30,606
Jun 19, 202516.6117.9416.6117.3717.376.30%160,018
Jun 18, 202517.0917.0915.2316.3416.34-3.43%236,881
Jun 17, 202517.0117.2216.9016.9216.920.12%184,922
Jun 16, 202517.0017.2416.9016.9016.90-0.59%187,854
Jun 13, 202517.0317.4816.8517.0017.00-0.58%257,435
Jun 12, 202517.4017.4517.0117.1017.10-2.06%415,196
Jun 11, 202517.6717.6717.2017.4617.461.10%144,238
Jun 10, 202517.3517.7417.2117.2717.27-0.40%208,205
Jun 5, 202517.1617.6317.1617.3417.340.76%282,686
Jun 4, 202517.1617.2717.1417.2117.21-0.06%32,360
Jun 3, 202517.3417.3417.0817.2217.221.00%48,688
Jun 2, 202517.2717.6317.0217.0517.05-1.27%148,839
May 30, 202517.1317.2717.0117.2717.270.64%92,231
May 29, 202517.3017.3017.1017.1617.16-0.23%372,040
May 27, 202517.6017.6017.1517.2017.20-0.64%250,702
May 26, 202517.9917.9917.3017.3117.311.41%77,061
May 23, 202516.9017.1516.8017.0717.070.18%115,162
May 22, 202517.0117.2316.9517.0417.04-0.35%318,968
May 21, 202517.2517.2516.7017.1017.101.12%178,467