Kohinoor Energy Limited (PSX:KOHE)
Pakistan · Delayed Price · Currency is PKR 19.25
-0.17 (-0.88%)
At close: Oct 1, 2025
Kohinoor Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 20.21 | 20.21 | 19.30 | 19.72 | 19.72 | -2.42% | 1,191,078 |
| Sep 18, 2025 | 22.76 | 22.80 | 20.13 | 20.21 | 20.21 | -9.66% | 1,080,550 |
| Sep 17, 2025 | 22.20 | 22.70 | 22.20 | 22.37 | 22.37 | - | 133,247 |
| Sep 16, 2025 | 23.00 | 23.04 | 22.16 | 22.37 | 22.37 | -2.40% | 472,009 |
| Sep 15, 2025 | 23.10 | 23.49 | 22.85 | 22.92 | 22.92 | 0.04% | 305,472 |
| Sep 12, 2025 | 23.00 | 23.20 | 22.80 | 22.91 | 22.91 | -0.09% | 285,320 |
| Sep 11, 2025 | 22.10 | 23.00 | 22.00 | 22.93 | 22.93 | 3.06% | 368,284 |
| Sep 10, 2025 | 22.01 | 22.39 | 22.00 | 22.25 | 22.25 | -0.27% | 106,408 |
| Sep 9, 2025 | 22.40 | 22.40 | 21.82 | 22.31 | 22.31 | -0.09% | 281,939 |
| Sep 8, 2025 | 22.30 | 22.49 | 21.91 | 22.33 | 22.33 | 0.27% | 109,263 |
| Sep 5, 2025 | 22.30 | 22.40 | 21.94 | 22.27 | 22.27 | 1.00% | 218,387 |
| Sep 4, 2025 | 22.50 | 22.60 | 21.82 | 22.05 | 22.05 | -1.96% | 236,231 |
| Sep 3, 2025 | 22.50 | 22.60 | 22.40 | 22.49 | 22.49 | 0.04% | 209,056 |
| Sep 2, 2025 | 22.90 | 22.90 | 22.41 | 22.48 | 22.48 | -0.18% | 162,507 |
| Sep 1, 2025 | 22.46 | 22.80 | 22.46 | 22.52 | 22.52 | 0.27% | 327,049 |
| Aug 29, 2025 | 22.31 | 22.50 | 22.25 | 22.46 | 22.46 | 0.67% | 317,061 |
| Aug 28, 2025 | 22.50 | 22.50 | 22.01 | 22.31 | 22.31 | 0.59% | 104,678 |
| Aug 27, 2025 | 22.90 | 22.90 | 22.01 | 22.18 | 22.18 | -0.58% | 152,132 |
| Aug 26, 2025 | 22.92 | 23.20 | 22.00 | 22.31 | 22.31 | -1.67% | 507,461 |
| Aug 25, 2025 | 21.10 | 22.78 | 20.90 | 22.69 | 22.69 | 8.88% | 764,843 |
| Aug 22, 2025 | 20.93 | 21.06 | 20.70 | 20.84 | 20.84 | 0.68% | 222,328 |
| Aug 21, 2025 | 21.00 | 21.11 | 20.50 | 20.70 | 20.70 | -0.96% | 87,974 |
| Aug 20, 2025 | 21.12 | 21.13 | 20.50 | 20.90 | 20.90 | - | 61,525 |
| Aug 19, 2025 | 20.84 | 21.13 | 20.52 | 20.90 | 20.90 | 0.24% | 110,711 |
| Aug 18, 2025 | 20.89 | 20.95 | 20.70 | 20.85 | 20.85 | 0.24% | 30,169 |
| Aug 15, 2025 | 20.73 | 20.95 | 20.50 | 20.80 | 20.80 | -0.29% | 74,088 |
| Aug 13, 2025 | 21.19 | 21.19 | 20.50 | 20.86 | 20.86 | -0.05% | 38,695 |
| Aug 12, 2025 | 21.00 | 21.20 | 20.81 | 20.87 | 20.87 | -0.62% | 67,163 |
| Aug 11, 2025 | 21.19 | 21.19 | 20.90 | 21.00 | 21.00 | - | 39,913 |
| Aug 8, 2025 | 21.00 | 21.30 | 20.85 | 21.00 | 21.00 | -0.05% | 117,489 |
| Aug 7, 2025 | 21.21 | 21.50 | 20.95 | 21.01 | 21.01 | -0.76% | 142,964 |
| Aug 6, 2025 | 21.20 | 21.48 | 21.00 | 21.17 | 21.17 | -0.05% | 54,166 |
| Aug 5, 2025 | 21.04 | 21.20 | 21.00 | 21.18 | 21.18 | 0.67% | 106,512 |
| Aug 4, 2025 | 21.07 | 21.40 | 21.00 | 21.04 | 21.04 | 0.33% | 227,086 |
| Aug 1, 2025 | 20.71 | 21.44 | 20.00 | 20.97 | 20.97 | -0.94% | 145,271 |
| Jul 31, 2025 | 21.13 | 21.40 | 20.90 | 21.17 | 21.17 | 1.34% | 293,212 |
| Jul 30, 2025 | 21.24 | 21.25 | 20.70 | 20.89 | 20.89 | -0.43% | 86,791 |
| Jul 29, 2025 | 20.84 | 21.50 | 20.58 | 20.98 | 20.98 | 1.06% | 217,394 |
| Jul 28, 2025 | 20.77 | 20.84 | 20.53 | 20.76 | 20.76 | 1.62% | 67,140 |
| Jul 25, 2025 | 20.41 | 20.79 | 20.31 | 20.43 | 20.43 | 0.20% | 40,512 |
| Jul 24, 2025 | 20.29 | 20.57 | 20.29 | 20.39 | 20.39 | 0.54% | 42,512 |
| Jul 23, 2025 | 20.41 | 20.65 | 20.25 | 20.28 | 20.28 | -1.27% | 111,421 |
| Jul 22, 2025 | 20.25 | 20.80 | 20.25 | 20.54 | 20.54 | 0.29% | 125,991 |