Kohinoor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	15.81	16.20	15.65	15.89	15.89	-1.30%	174,816
Aug 19, 2026	15.99	16.20	15.70	16.10	16.10	1.77%	103,577
Aug 18, 2026	16.25	16.44	15.77	15.82	15.82	-2.53%	185,464
Aug 17, 2026	16.50	16.50	16.20	16.23	16.23	-0.67%	118,555
Aug 13, 2026	16.65	16.85	16.21	16.34	16.34	-0.49%	329,093
Aug 12, 2026	16.44	16.89	16.30	16.42	16.42	-0.12%	186,158
Aug 11, 2026	17.00	17.00	16.30	16.44	16.44	-3.12%	123,535
Aug 10, 2026	17.50	17.53	16.80	16.97	16.97	-3.19%	311,174
Aug 7, 2026	16.85	18.06	16.26	17.53	17.53	6.70%	1,983,321
Aug 6, 2026	16.49	16.90	15.70	16.43	16.43	3.92%	861,635
Aug 5, 2026	15.65	15.95	15.25	15.81	15.81	2.07%	157,731
Aug 4, 2026	15.70	15.70	15.11	15.49	15.49	-0.26%	70,445
Aug 3, 2026	15.46	15.65	15.03	15.53	15.53	3.05%	158,582
Jul 31, 2026	15.30	15.40	15.05	15.07	15.07	-0.33%	42,444
Jul 30, 2026	15.01	15.34	15.01	15.12	15.12	-0.53%	27,964
Jul 29, 2026	15.06	15.20	15.00	15.20	15.20	1.13%	63,535
Jul 28, 2026	15.45	15.45	15.00	15.03	15.03	0.13%	137,344
Jul 27, 2026	15.50	15.50	14.96	15.01	15.01	-0.66%	220,365
Jul 24, 2026	15.05	15.40	14.50	15.11	15.11	-0.33%	243,116
Jul 23, 2026	15.40	15.94	15.10	15.16	15.16	-1.94%	161,606
Jul 22, 2026	15.50	15.70	15.41	15.46	15.46	-0.32%	49,271
Jul 21, 2026	15.78	15.93	15.51	15.51	15.51	-1.52%	55,087
Jul 20, 2026	15.56	15.99	15.44	15.75	15.75	1.22%	104,032
Jul 17, 2026	15.60	15.82	15.53	15.56	15.56	0.13%	30,548
Jul 16, 2026	15.54	15.74	15.50	15.54	15.54	0.13%	50,588
Jul 15, 2026	15.45	15.75	15.44	15.52	15.52	-0.06%	37,008
Jul 14, 2026	15.90	15.95	15.50	15.53	15.53	-1.52%	140,387
Jul 13, 2026	15.88	16.00	15.63	15.77	15.77	-0.76%	211,739
Jul 10, 2026	15.80	16.46	15.51	15.89	15.89	-0.44%	138,775
Jul 9, 2026	16.10	16.10	15.73	15.96	15.96	0.31%	113,346
Jul 8, 2026	16.05	16.26	15.85	15.91	15.91	-0.87%	143,859
Jul 7, 2026	16.65	16.66	16.00	16.05	16.05	-2.07%	319,867
Jul 6, 2026	16.69	16.69	16.31	16.39	16.39	-0.06%	153,565
Jul 3, 2026	16.67	16.67	16.31	16.40	16.40	-0.24%	92,047
Jul 2, 2026	16.71	16.75	16.25	16.44	16.44	-1.20%	142,436
Jul 1, 2026	16.45	16.85	16.23	16.64	16.64	1.03%	254,441
Jun 30, 2026	16.01	16.78	16.01	16.47	16.47	0.86%	106,202
Jun 29, 2026	17.44	17.50	16.12	16.33	16.33	-6.36%	495,459
Jun 24, 2026	17.50	17.90	17.25	17.44	17.44	-1.02%	757,133
Jun 23, 2026	17.50	18.40	17.41	17.62	17.62	1.85%	1,350,403
Jun 22, 2026	17.40	17.40	16.45	17.30	17.30	3.04%	959,413
Jun 19, 2026	15.89	17.18	15.55	16.79	16.79	7.35%	1,312,128
Jun 18, 2026	15.63	15.75	15.53	15.64	15.64	1.10%	71,531
Jun 17, 2026	15.69	15.69	15.40	15.47	15.47	-0.64%	77,225
Jun 16, 2026	15.70	15.73	15.41	15.57	15.57	0.65%	58,378
Jun 15, 2026	15.50	15.76	15.32	15.47	15.47	0.52%	81,531
Jun 12, 2026	15.78	15.78	15.00	15.39	15.39	-0.65%	168,932
Jun 11, 2026	15.40	15.60	15.37	15.49	15.49	0.52%	38,495
Jun 10, 2026	15.90	15.90	15.30	15.41	15.41	-1.47%	116,994
Jun 9, 2026	15.79	15.98	15.59	15.64	15.64	0.13%	129,265