Kohinoor Power Company Limited (PSX:KOHP)
Pakistan · Delayed Price · Currency is PKR 21.19
-0.29 (-1.35%)
At close: Sep 8, 2026
Kohinoor Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 41,724 |
| 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 |
| Jul 16, 2026 | 27.23 | 27.23 | 24.51 | 26.25 | 26.25 | -2.09% | 88,164 |
| Jul 15, 2026 | 27.00 | 27.38 | 26.25 | 26.81 | 26.81 | 3.27% | 63,122 |
| Jul 14, 2026 | 26.50 | 27.73 | 25.25 | 25.96 | 25.96 | -4.28% | 49,976 |
| Jul 13, 2026 | 26.02 | 27.78 | 26.02 | 27.12 | 27.12 | -1.63% | 46,416 |
| Jul 10, 2026 | 27.56 | 28.20 | 27.50 | 27.57 | 27.57 | -0.79% | 37,145 |
| Jul 9, 2026 | 28.00 | 28.78 | 27.50 | 27.79 | 27.79 | -2.35% | 96,484 |
| Jul 8, 2026 | 30.00 | 30.00 | 27.50 | 28.46 | 28.46 | -5.82% | 204,015 |
| Jul 7, 2026 | 29.39 | 31.80 | 29.00 | 30.22 | 30.22 | 4.31% | 1,150,261 |
| Jul 6, 2026 | 30.39 | 30.39 | 28.16 | 28.97 | 28.97 | -4.48% | 119,267 |
| Jul 3, 2026 | 30.50 | 32.44 | 29.12 | 30.33 | 30.33 | 2.09% | 505,136 |
| Jul 2, 2026 | 27.03 | 29.71 | 27.02 | 29.71 | 29.71 | 10.00% | 340,928 |
| Jul 1, 2026 | 27.00 | 28.00 | 26.15 | 27.01 | 27.01 | -0.15% | 70,475 |
| Jun 30, 2026 | 27.00 | 28.00 | 26.61 | 27.05 | 27.05 | 0.15% | 47,918 |
| Jun 29, 2026 | 28.00 | 28.30 | 26.16 | 27.01 | 27.01 | -3.81% | 58,778 |