Kohinoor Power Company Limited (PSX:KOHP)
Pakistan · Delayed Price · Currency is PKR 44.25
-0.70 (-1.56%)
At close: Nov 4, 2025
Kohinoor Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 46.00 | 46.74 | 43.01 | 44.95 | 44.95 | -0.73% | 258,198 |
| Oct 31, 2025 | 41.20 | 46.50 | 41.20 | 45.28 | 45.28 | 6.72% | 556,264 |
| Oct 30, 2025 | 41.20 | 43.00 | 40.10 | 42.43 | 42.43 | 3.01% | 362,045 |
| Oct 29, 2025 | 42.99 | 45.00 | 41.19 | 41.19 | 41.19 | -10.01% | 673,007 |
| Oct 28, 2025 | 47.85 | 49.58 | 40.56 | 45.77 | 45.77 | 1.55% | 1,195,892 |
| Oct 27, 2025 | 41.00 | 45.07 | 40.50 | 45.07 | 45.07 | 10.01% | 1,058,920 |
| Oct 24, 2025 | 40.95 | 50.05 | 40.95 | 40.97 | 40.97 | -9.96% | 7,965,733 |
| Oct 23, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -10.01% | 49,023 |
| Oct 22, 2025 | 56.50 | 61.80 | 50.56 | 50.56 | 50.56 | -10.00% | 601,060 |
| Oct 21, 2025 | 55.00 | 56.18 | 54.39 | 56.18 | 56.18 | 10.01% | 342,846 |
| Oct 20, 2025 | 48.50 | 51.07 | 48.50 | 51.07 | 51.07 | 9.99% | 1,080,573 |
| Oct 17, 2025 | 46.43 | 46.43 | 44.51 | 46.43 | 46.43 | 10.00% | 1,003,055 |
| Oct 16, 2025 | 40.24 | 42.21 | 40.06 | 42.21 | 42.21 | 10.01% | 819,837 |
| Oct 15, 2025 | 37.40 | 38.37 | 36.65 | 38.37 | 38.37 | 10.01% | 922,776 |
| Oct 14, 2025 | 32.98 | 34.88 | 32.03 | 34.88 | 34.88 | 10.00% | 910,180 |
| Oct 13, 2025 | 28.44 | 33.00 | 28.44 | 31.71 | 31.71 | 0.35% | 2,591,311 |
| Oct 10, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -10.00% | 47,644 |
| Oct 9, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | -10.00% | 55,984 |
| Oct 8, 2025 | 46.87 | 47.67 | 39.01 | 39.01 | 39.01 | -9.99% | 1,141,371 |
| Oct 7, 2025 | 42.97 | 43.34 | 41.80 | 43.34 | 43.34 | 10.00% | 653,027 |
| Oct 6, 2025 | 37.32 | 39.40 | 37.32 | 39.40 | 39.40 | 9.99% | 1,243,840 |
| Oct 3, 2025 | 34.96 | 35.82 | 34.51 | 35.82 | 35.82 | 10.01% | 762,530 |
| Oct 2, 2025 | 31.90 | 32.56 | 31.00 | 32.56 | 32.56 | 10.00% | 704,514 |
| Oct 1, 2025 | 27.50 | 29.60 | 27.50 | 29.60 | 29.60 | 10.00% | 450,376 |
| Sep 30, 2025 | 26.00 | 26.91 | 25.30 | 26.91 | 26.91 | 10.02% | 289,663 |
| Sep 29, 2025 | 23.25 | 24.46 | 22.00 | 24.46 | 24.46 | 9.98% | 679,005 |
| Sep 26, 2025 | 22.20 | 22.24 | 21.40 | 22.24 | 22.24 | 9.99% | 315,615 |
| Sep 25, 2025 | 19.00 | 20.22 | 18.53 | 20.22 | 20.22 | 10.01% | 235,660 |
| Sep 24, 2025 | 16.80 | 18.38 | 16.10 | 18.38 | 18.38 | 9.99% | 258,799 |
| Sep 23, 2025 | 16.40 | 17.10 | 15.11 | 16.71 | 16.71 | 6.16% | 425,420 |
| Sep 22, 2025 | 15.00 | 15.74 | 14.50 | 15.74 | 15.74 | 9.99% | 303,218 |
| Sep 19, 2025 | 13.50 | 14.31 | 12.02 | 14.31 | 14.31 | 9.99% | 572,523 |
| Sep 18, 2025 | 12.00 | 13.01 | 11.71 | 13.01 | 13.01 | 9.97% | 781,803 |
| Sep 17, 2025 | 10.62 | 11.83 | 10.62 | 11.83 | 11.83 | 10.05% | 1,882,960 |
| Sep 16, 2025 | 10.40 | 11.05 | 10.20 | 10.75 | 10.75 | 2.87% | 1,757,281 |
| Sep 15, 2025 | 9.60 | 10.52 | 9.47 | 10.45 | 10.45 | 9.77% | 1,131,796 |
| Sep 12, 2025 | 9.47 | 9.74 | 9.47 | 9.52 | 9.52 | 0.53% | 63,674 |
| Sep 11, 2025 | 9.51 | 9.87 | 9.40 | 9.47 | 9.47 | -1.35% | 197,158 |
| Sep 10, 2025 | 9.62 | 9.90 | 9.35 | 9.60 | 9.60 | -0.21% | 137,988 |
| Sep 9, 2025 | 9.72 | 9.99 | 9.60 | 9.62 | 9.62 | -1.03% | 87,434 |
| Sep 8, 2025 | 9.97 | 10.25 | 9.61 | 9.72 | 9.72 | -2.51% | 138,080 |
| Sep 5, 2025 | 10.30 | 10.30 | 9.71 | 9.97 | 9.97 | -4.13% | 320,911 |
| Sep 4, 2025 | 11.00 | 11.00 | 10.40 | 10.40 | 10.40 | -10.03% | 2,129,161 |
| Sep 3, 2025 | 11.02 | 11.56 | 11.02 | 11.56 | 11.56 | 9.99% | 1,267,989 |
| Sep 2, 2025 | 9.89 | 10.51 | 9.48 | 10.51 | 10.51 | 10.52% | 929,004 |
| Sep 1, 2025 | 9.51 | 9.98 | 9.36 | 9.51 | 9.51 | -1.35% | 210,964 |
| Aug 29, 2025 | 10.00 | 10.20 | 9.37 | 9.64 | 9.64 | -4.17% | 83,663 |
| Aug 28, 2025 | 9.30 | 10.34 | 9.25 | 10.06 | 10.06 | 7.25% | 562,506 |
| Aug 27, 2025 | 9.85 | 10.15 | 9.22 | 9.38 | 9.38 | -2.70% | 308,588 |
| Aug 26, 2025 | 9.51 | 10.33 | 9.01 | 9.64 | 9.64 | -2.43% | 423,137 |