Kohinoor Energy Limited (PSX:KOHE)
Pakistan · Delayed Price · Currency is PKR 19.54
-0.20 (-1.01%)
At close: Oct 21, 2025
Kohinoor Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |