Kohinoor Power Company Limited (PSX:KOHP)
Pakistan · Delayed Price · Currency is PKR 51.33
-1.13 (-2.15%)
At close: Nov 25, 2025
Kohinoor Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 52.40 | 53.69 | 50.35 | 51.33 | 51.33 | -2.15% | 24,867 |
| Nov 24, 2025 | 52.90 | 56.40 | 52.00 | 52.46 | 52.46 | -0.13% | 46,767 |
| Nov 21, 2025 | 52.90 | 53.00 | 48.16 | 52.53 | 52.53 | -0.10% | 176,411 |
| Nov 20, 2025 | 51.54 | 53.50 | 46.50 | 52.58 | 52.58 | 6.89% | 246,090 |
| Nov 19, 2025 | 46.00 | 50.00 | 45.10 | 49.19 | 49.19 | 7.33% | 185,969 |
| Nov 18, 2025 | 42.43 | 47.00 | 40.11 | 45.83 | 45.83 | 6.76% | 322,726 |
| Nov 17, 2025 | 42.00 | 43.25 | 42.00 | 42.93 | 42.93 | 3.07% | 108,120 |
| Nov 14, 2025 | 41.75 | 42.30 | 39.10 | 41.65 | 41.65 | 4.15% | 193,225 |
| Nov 13, 2025 | 42.50 | 42.50 | 36.08 | 39.99 | 39.99 | -0.25% | 258,890 |
| Nov 12, 2025 | 41.71 | 41.79 | 39.97 | 40.09 | 40.09 | -3.88% | 16,103 |
| Nov 11, 2025 | 41.01 | 42.50 | 40.06 | 41.71 | 41.71 | -1.60% | 51,950 |
| Nov 10, 2025 | 43.39 | 43.39 | 42.24 | 42.39 | 42.39 | 0.21% | 25,700 |
| Nov 7, 2025 | 42.95 | 42.95 | 40.11 | 42.30 | 42.30 | 4.21% | 90,846 |
| Nov 6, 2025 | 42.24 | 43.18 | 40.04 | 40.59 | 40.59 | -3.91% | 70,799 |
| Nov 5, 2025 | 45.00 | 45.00 | 41.99 | 42.24 | 42.24 | -4.54% | 96,183 |
| Nov 4, 2025 | 45.75 | 45.75 | 43.83 | 44.25 | 44.25 | -1.56% | 167,691 |
| 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 |