Kohinoor Energy Limited (PSX:KOHE)
Pakistan · Delayed Price · Currency is PKR 17.77
+0.06 (0.34%)
At close: Nov 28, 2025
Kohinoor Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 17.71 | 17.98 | 17.55 | 17.77 | 17.77 | 0.34% | 43,496 |
| Nov 27, 2025 | 17.74 | 17.74 | 17.46 | 17.71 | 17.71 | 1.20% | 50,262 |
| Nov 26, 2025 | 17.93 | 17.93 | 17.45 | 17.50 | 17.50 | -0.11% | 62,084 |
| Nov 25, 2025 | 17.40 | 17.73 | 17.40 | 17.52 | 17.52 | 0.11% | 89,529 |
| Nov 24, 2025 | 17.64 | 17.64 | 17.05 | 17.50 | 17.50 | 0.86% | 65,214 |
| Nov 21, 2025 | 17.71 | 17.71 | 17.30 | 17.35 | 17.35 | -0.97% | 58,364 |
| Nov 20, 2025 | 17.26 | 18.00 | 17.25 | 17.52 | 17.52 | -0.06% | 191,339 |
| Nov 19, 2025 | 17.43 | 17.75 | 17.23 | 17.53 | 17.53 | 0.11% | 70,213 |
| Nov 18, 2025 | 17.50 | 17.99 | 17.49 | 17.51 | 17.51 | 0.06% | 92,493 |
| Nov 17, 2025 | 17.60 | 17.60 | 17.20 | 17.50 | 17.50 | 1.33% | 32,067 |
| Nov 14, 2025 | 17.34 | 17.55 | 17.21 | 17.27 | 17.27 | -0.40% | 29,543 |
| Nov 13, 2025 | 17.25 | 17.94 | 17.00 | 17.34 | 17.34 | 1.29% | 80,900 |
| Nov 12, 2025 | 17.39 | 17.40 | 17.10 | 17.12 | 17.12 | -0.41% | 39,357 |
| Nov 11, 2025 | 17.59 | 17.79 | 17.00 | 17.19 | 17.19 | -0.06% | 228,151 |
| Nov 10, 2025 | 17.96 | 17.96 | 17.00 | 17.20 | 17.20 | -2.16% | 193,481 |
| Nov 7, 2025 | 17.94 | 17.94 | 17.35 | 17.58 | 17.58 | -0.11% | 34,716 |
| Nov 6, 2025 | 17.94 | 17.96 | 17.44 | 17.60 | 17.60 | -0.11% | 40,319 |
| Nov 5, 2025 | 17.71 | 17.84 | 16.04 | 17.62 | 17.62 | -1.12% | 120,671 |
| Nov 4, 2025 | 18.00 | 18.14 | 17.54 | 17.82 | 17.82 | -0.83% | 179,102 |
| Nov 3, 2025 | 18.24 | 18.24 | 17.90 | 17.97 | 17.97 | -0.22% | 172,243 |
| Oct 31, 2025 | 17.95 | 18.15 | 17.95 | 18.01 | 18.01 | 0.06% | 61,458 |
| Oct 30, 2025 | 18.06 | 18.28 | 17.95 | 18.00 | 18.00 | -0.88% | 62,390 |
| Oct 29, 2025 | 18.31 | 18.49 | 18.00 | 18.16 | 18.16 | -0.66% | 194,978 |
| Oct 28, 2025 | 18.50 | 18.60 | 18.25 | 18.28 | 18.28 | -1.30% | 72,314 |
| Oct 27, 2025 | 18.90 | 18.90 | 18.31 | 18.52 | 18.52 | 1.09% | 67,332 |
| Oct 24, 2025 | 18.10 | 18.80 | 18.10 | 18.32 | 18.32 | -1.51% | 113,458 |
| Oct 23, 2025 | 19.00 | 19.00 | 17.56 | 18.60 | 18.60 | -2.92% | 178,976 |
| Oct 22, 2025 | 19.60 | 19.95 | 18.81 | 19.16 | 19.16 | -1.94% | 245,332 |
| Oct 21, 2025 | 19.84 | 20.00 | 19.46 | 19.54 | 19.54 | -1.01% | 138,375 |
| Oct 20, 2025 | 19.13 | 19.84 | 19.01 | 19.74 | 19.74 | 2.76% | 151,805 |
| Oct 17, 2025 | 19.50 | 19.58 | 19.00 | 19.21 | 19.21 | -0.52% | 85,037 |
| Oct 16, 2025 | 19.44 | 19.55 | 19.10 | 19.31 | 19.31 | 0.16% | 147,393 |
| Oct 15, 2025 | 19.01 | 19.50 | 19.00 | 19.28 | 19.28 | 1.00% | 184,475 |
| Oct 14, 2025 | 18.85 | 19.48 | 18.62 | 19.09 | 19.09 | 1.11% | 74,980 |
| Oct 13, 2025 | 18.90 | 19.06 | 18.60 | 18.88 | 18.88 | -0.32% | 264,118 |
| Oct 10, 2025 | 19.02 | 19.20 | 18.87 | 18.94 | 18.94 | -0.73% | 160,481 |
| Oct 9, 2025 | 18.95 | 19.14 | 18.95 | 19.08 | 19.08 | 0.53% | 179,410 |
| Oct 8, 2025 | 19.14 | 19.15 | 18.92 | 18.98 | 18.98 | -0.16% | 131,487 |
| Oct 7, 2025 | 19.19 | 19.19 | 18.92 | 19.01 | 19.01 | -0.31% | 115,887 |
| Oct 6, 2025 | 19.00 | 19.27 | 18.92 | 19.07 | 19.07 | -0.10% | 90,296 |
| Oct 3, 2025 | 19.01 | 19.30 | 18.90 | 19.09 | 19.09 | 0.42% | 297,312 |
| Oct 2, 2025 | 19.26 | 19.38 | 19.00 | 19.01 | 19.01 | -1.25% | 473,633 |
| Oct 1, 2025 | 19.42 | 19.60 | 19.10 | 19.25 | 19.25 | -0.88% | 122,613 |
| Sep 30, 2025 | 19.65 | 19.87 | 19.01 | 19.42 | 19.42 | -0.92% | 396,167 |
| Sep 29, 2025 | 19.89 | 19.89 | 19.50 | 19.60 | 19.60 | -0.36% | 296,928 |
| Sep 26, 2025 | 19.60 | 19.99 | 19.60 | 19.67 | 19.67 | 0.41% | 372,832 |
| Sep 25, 2025 | 19.83 | 19.84 | 19.50 | 19.59 | 19.59 | -0.05% | 195,160 |
| Sep 24, 2025 | 19.50 | 19.68 | 19.40 | 19.60 | 19.60 | 0.62% | 129,443 |
| Sep 23, 2025 | 19.43 | 19.69 | 19.35 | 19.48 | 19.48 | 0.36% | 199,922 |
| Sep 22, 2025 | 19.72 | 19.85 | 19.30 | 19.41 | 19.41 | -1.57% | 656,431 |