Kohinoor Energy Limited (PSX:KOHE)
Pakistan · Delayed Price · Currency is PKR 22.48
-0.04 (-0.18%)
At close: Sep 2, 2025
Kohinoor Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 20.70 | 20.99 | 20.02 | 20.48 | 20.48 | -0.97% | 120,715 |
| Jul 18, 2025 | 21.00 | 21.08 | 20.51 | 20.68 | 20.68 | -1.52% | 188,096 |
| Jul 17, 2025 | 21.10 | 21.15 | 20.90 | 21.00 | 21.00 | -0.14% | 95,482 |
| Jul 16, 2025 | 21.50 | 21.75 | 20.70 | 21.03 | 21.03 | -2.00% | 413,999 |
| Jul 15, 2025 | 23.00 | 23.34 | 21.21 | 21.46 | 21.46 | -4.79% | 1,155,636 |
| Jul 14, 2025 | 20.99 | 22.54 | 20.50 | 22.54 | 22.54 | 10.00% | 1,406,370 |
| Jul 11, 2025 | 21.80 | 21.99 | 20.15 | 20.49 | 20.49 | -5.92% | 459,410 |
| Jul 10, 2025 | 22.39 | 23.19 | 21.50 | 21.78 | 21.78 | 2.83% | 1,596,210 |
| Jul 9, 2025 | 20.15 | 21.18 | 20.15 | 21.18 | 21.18 | 10.03% | 2,113,493 |
| Jul 8, 2025 | 17.61 | 19.25 | 17.51 | 19.25 | 19.25 | 10.00% | 944,230 |
| Jul 7, 2025 | 17.45 | 18.00 | 17.27 | 17.50 | 17.50 | 0.75% | 332,682 |
| Jul 4, 2025 | 17.23 | 17.47 | 17.07 | 17.37 | 17.37 | 0.70% | 71,144 |
| Jul 3, 2025 | 17.39 | 17.39 | 17.05 | 17.25 | 17.25 | -0.81% | 73,704 |
| Jul 2, 2025 | 17.50 | 17.50 | 16.55 | 17.39 | 17.39 | 0.75% | 330,973 |
| Jul 1, 2025 | 16.69 | 17.70 | 16.55 | 17.26 | 17.26 | 3.79% | 406,240 |
| Jun 30, 2025 | 16.90 | 16.90 | 16.50 | 16.63 | 16.63 | -0.36% | 171,819 |
| Jun 27, 2025 | 16.87 | 16.87 | 16.52 | 16.69 | 16.69 | 1.03% | 67,299 |
| Jun 26, 2025 | 16.72 | 16.85 | 16.45 | 16.52 | 16.52 | -1.20% | 213,523 |
| Jun 25, 2025 | 16.74 | 16.96 | 16.54 | 16.72 | 16.72 | 0.18% | 105,834 |
| Jun 24, 2025 | 16.95 | 17.40 | 15.51 | 16.69 | 16.69 | -0.12% | 166,562 |