Kohinoor Power Company Limited (PSX:KOHP)
Pakistan · Delayed Price · Currency is PKR 9.62
-0.10 (-1.03%)
At close: Sep 9, 2025
Kohinoor Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 9.51 | 9.87 | 9.40 | 9.50 | 9.50 | -1.04% | 195,658 |
| 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 |
| Aug 25, 2025 | 10.01 | 10.24 | 9.80 | 9.88 | 9.88 | -4.08% | 281,142 |
| Aug 22, 2025 | 11.83 | 11.83 | 9.68 | 10.30 | 10.30 | -4.19% | 3,395,499 |
| Aug 21, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.26% | 276,168 |
| Aug 20, 2025 | 8.62 | 9.75 | 8.02 | 9.75 | 9.75 | 11.43% | 1,112,543 |
| Aug 19, 2025 | 8.59 | 8.99 | 8.59 | 8.75 | 8.75 | 1.16% | 46,097 |
| Aug 18, 2025 | 8.90 | 8.94 | 8.50 | 8.65 | 8.65 | -0.57% | 101,170 |
| Aug 15, 2025 | 8.21 | 8.90 | 8.21 | 8.70 | 8.70 | 3.82% | 173,866 |
| Aug 13, 2025 | 8.50 | 8.50 | 8.30 | 8.38 | 8.38 | -0.12% | 20,414 |
| Aug 12, 2025 | 8.55 | 8.61 | 8.25 | 8.39 | 8.39 | -1.18% | 23,630 |
| Aug 11, 2025 | 8.63 | 8.63 | 8.39 | 8.49 | 8.49 | -1.85% | 1,952 |
| Aug 8, 2025 | 8.57 | 8.65 | 8.25 | 8.65 | 8.65 | 2.25% | 11,451 |
| Aug 7, 2025 | 8.36 | 8.53 | 8.25 | 8.46 | 8.46 | 1.32% | 40,184 |
| Aug 6, 2025 | 8.55 | 8.83 | 8.32 | 8.35 | 8.35 | -2.34% | 27,054 |
| Aug 5, 2025 | 8.50 | 8.75 | 8.25 | 8.55 | 8.55 | 1.42% | 155,708 |
| Aug 4, 2025 | 8.20 | 8.75 | 8.11 | 8.43 | 8.43 | -2.43% | 83,273 |
| Aug 1, 2025 | 8.98 | 8.98 | 8.12 | 8.64 | 8.64 | - | 87,880 |
| Jul 31, 2025 | 8.78 | 8.90 | 8.15 | 8.64 | 8.64 | 2.01% | 77,421 |
| Jul 30, 2025 | 8.20 | 8.77 | 8.15 | 8.47 | 8.47 | 4.18% | 470,768 |
| Jul 29, 2025 | 8.01 | 8.70 | 8.00 | 8.13 | 8.13 | -2.05% | 89,397 |
| Jul 28, 2025 | 8.95 | 8.95 | 7.77 | 8.30 | 8.30 | -3.38% | 132,150 |
| Jul 25, 2025 | 9.10 | 9.15 | 8.55 | 8.59 | 8.59 | -3.48% | 125,289 |
| Jul 24, 2025 | 9.49 | 9.50 | 8.80 | 8.90 | 8.90 | -3.89% | 362,732 |
| Jul 23, 2025 | 8.90 | 9.45 | 8.72 | 9.26 | 9.26 | 1.98% | 643,877 |
| Jul 22, 2025 | 10.19 | 10.19 | 8.99 | 9.08 | 9.08 | -1.52% | 1,500,335 |
| Jul 21, 2025 | 9.22 | 9.22 | 9.00 | 9.22 | 9.22 | 12.17% | 313,601 |
| Jul 18, 2025 | 7.55 | 8.22 | 7.10 | 8.22 | 8.22 | 13.85% | 1,637,884 |
| Jul 17, 2025 | 7.19 | 7.40 | 7.00 | 7.22 | 7.22 | 4.49% | 251,456 |
| Jul 16, 2025 | 6.75 | 7.35 | 6.75 | 6.91 | 6.91 | -1.43% | 29,589 |
| Jul 15, 2025 | 6.80 | 7.30 | 6.80 | 7.01 | 7.01 | -3.31% | 19,650 |
| Jul 14, 2025 | 7.26 | 7.33 | 7.00 | 7.25 | 7.25 | 3.87% | 33,440 |
| Jul 11, 2025 | 7.05 | 7.30 | 6.91 | 6.98 | 6.98 | -5.03% | 39,065 |
| Jul 10, 2025 | 7.40 | 7.49 | 7.20 | 7.35 | 7.35 | 2.08% | 86,245 |
| Jul 9, 2025 | 7.15 | 7.21 | 7.00 | 7.20 | 7.20 | 3.30% | 16,475 |
| Jul 8, 2025 | 6.55 | 7.40 | 6.55 | 6.97 | 6.97 | 0.72% | 125,384 |
| Jul 7, 2025 | 6.64 | 7.00 | 6.64 | 6.92 | 6.92 | 0.14% | 79,163 |
| Jul 4, 2025 | 6.71 | 6.93 | 6.71 | 6.91 | 6.91 | 5.34% | 6,615 |
| Jul 3, 2025 | 6.61 | 6.99 | 6.56 | 6.56 | 6.56 | -6.15% | 5,027 |