Kohinoor Power Company Limited (PSX:KOHP)
Pakistan · Delayed Price · Currency is PKR 19.93
-0.32 (-1.58%)
At close: Sep 29, 2026
Kohinoor Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 20.06 | 20.74 | 20.06 | 20.25 | 20.25 | -2.41% | 1,391 |
| Sep 25, 2026 | 20.90 | 20.90 | 19.75 | 20.75 | 20.75 | 2.32% | 13,850 |
| Sep 24, 2026 | 20.52 | 20.89 | 20.25 | 20.28 | 20.28 | -1.17% | 6,969 |
| Sep 23, 2026 | 20.68 | 21.00 | 19.30 | 20.52 | 20.52 | -0.77% | 28,591 |
| Sep 22, 2026 | 21.45 | 21.45 | 20.61 | 20.68 | 20.68 | -0.10% | 1,847 |
| Sep 21, 2026 | 21.98 | 21.98 | 20.50 | 20.70 | 20.70 | -1.29% | 19,247 |
| Sep 18, 2026 | 20.85 | 21.97 | 20.22 | 20.97 | 20.97 | 1.80% | 44,812 |
| Sep 17, 2026 | 20.75 | 20.75 | 20.18 | 20.60 | 20.60 | -0.10% | 6,624 |
| Sep 16, 2026 | 20.59 | 21.29 | 20.05 | 20.62 | 20.62 | 1.38% | 24,102 |
| Sep 15, 2026 | 21.00 | 21.00 | 20.13 | 20.34 | 20.34 | -0.88% | 25,832 |
| Sep 14, 2026 | 20.37 | 21.35 | 20.00 | 20.52 | 20.52 | 0.74% | 12,652 |
| Sep 11, 2026 | 20.52 | 22.80 | 19.65 | 20.37 | 20.37 | -3.78% | 7,082 |
| Sep 10, 2026 | 21.05 | 21.47 | 20.06 | 21.17 | 21.17 | 0.67% | 41,526 |
| Sep 9, 2026 | 22.80 | 22.80 | 21.02 | 21.03 | 21.03 | -0.76% | 17,923 |
| Sep 8, 2026 | 21.60 | 21.76 | 21.18 | 21.19 | 21.19 | -1.35% | 19,271 |
| Sep 7, 2026 | 21.57 | 21.98 | 21.20 | 21.48 | 21.48 | -2.10% | 40,389 |
| Sep 4, 2026 | 22.70 | 23.05 | 21.55 | 21.94 | 21.94 | 1.81% | 70,681 |
| Sep 3, 2026 | 21.85 | 22.63 | 21.12 | 21.55 | 21.55 | -0.69% | 18,150 |
| Sep 2, 2026 | 22.88 | 22.88 | 21.51 | 21.70 | 21.70 | -1.59% | 32,903 |
| Sep 1, 2026 | 23.47 | 23.47 | 21.85 | 22.05 | 22.05 | - | 23,247 |
| Aug 31, 2026 | 22.93 | 22.93 | 21.80 | 22.05 | 22.05 | 0.78% | 48,639 |
| Aug 28, 2026 | 23.00 | 23.79 | 21.26 | 21.88 | 21.88 | -5.69% | 82,154 |
| Aug 27, 2026 | 22.51 | 24.40 | 22.51 | 23.20 | 23.20 | 0.13% | 32,466 |
| Aug 25, 2026 | 23.93 | 23.93 | 22.74 | 23.17 | 23.17 | 0.74% | 14,162 |
| Aug 24, 2026 | 23.25 | 23.98 | 22.80 | 23.00 | 23.00 | -0.90% | 44,455 |
| Aug 21, 2026 | 23.75 | 23.88 | 23.06 | 23.21 | 23.21 | -0.56% | 37,023 |
| Aug 20, 2026 | 22.99 | 24.00 | 22.51 | 23.34 | 23.34 | 1.74% | 25,912 |
| Aug 19, 2026 | 23.56 | 24.11 | 22.26 | 22.94 | 22.94 | -2.63% | 52,404 |
| Aug 18, 2026 | 24.85 | 24.85 | 23.20 | 23.56 | 23.56 | -5.19% | 108,450 |
| Aug 17, 2026 | 25.74 | 25.74 | 24.76 | 24.85 | 24.85 | -0.56% | 20,837 |
| Aug 13, 2026 | 24.51 | 25.40 | 24.51 | 24.99 | 24.99 | 0.85% | 31,021 |
| Aug 12, 2026 | 25.15 | 25.47 | 23.17 | 24.78 | 24.78 | -2.02% | 59,530 |
| Aug 11, 2026 | 25.15 | 25.70 | 25.00 | 25.29 | 25.29 | -0.43% | 99,840 |
| Aug 10, 2026 | 25.98 | 25.98 | 25.15 | 25.40 | 25.40 | -0.86% | 44,915 |
| Aug 7, 2026 | 25.98 | 25.98 | 25.30 | 25.62 | 25.62 | -0.66% | 60,008 |
| Aug 6, 2026 | 25.50 | 25.90 | 25.30 | 25.79 | 25.79 | 1.94% | 41,326 |
| Aug 5, 2026 | 25.89 | 25.89 | 25.15 | 25.30 | 25.30 | -0.16% | 57,900 |
| Aug 4, 2026 | 25.97 | 25.97 | 25.02 | 25.34 | 25.34 | 0.76% | 21,489 |
| Aug 3, 2026 | 25.98 | 26.00 | 25.00 | 25.15 | 25.15 | -2.67% | 108,027 |
| Jul 31, 2026 | 26.18 | 27.99 | 25.24 | 25.84 | 25.84 | -7.85% | 330,264 |
| Jul 30, 2026 | 26.15 | 28.04 | 25.13 | 28.04 | 28.04 | 10.00% | 566,415 |
| Jul 29, 2026 | 26.46 | 26.46 | 25.10 | 25.49 | 25.49 | -0.86% | 6,719 |
| Jul 28, 2026 | 26.70 | 26.70 | 25.51 | 25.71 | 25.71 | -1.46% | 18,667 |
| Jul 27, 2026 | 25.10 | 26.69 | 25.10 | 26.09 | 26.09 | 4.44% | 122,122 |
| Jul 24, 2026 | 26.07 | 26.07 | 24.30 | 24.98 | 24.98 | 2.21% | 20,293 |
| Jul 23, 2026 | 26.04 | 26.04 | 24.11 | 24.44 | 24.44 | -2.20% | 10,829 |
| Jul 22, 2026 | 26.10 | 26.10 | 24.81 | 24.99 | 24.99 | -1.07% | 37,227 |
| Jul 21, 2026 | 25.00 | 26.40 | 25.00 | 25.26 | 25.26 | 0.72% | 30,883 |
| Jul 20, 2026 | 26.70 | 26.70 | 24.70 | 25.08 | 25.08 | -2.72% | 58,842 |
| Jul 17, 2026 | 26.79 | 26.79 | 25.64 | 25.78 | 25.78 | -1.79% | 32,423 |