Kohinoor Power Company Limited (PSX:KOHP)
Pakistan · Delayed Price · Currency is PKR 22.08
+0.35 (1.61%)
At close: Nov 6, 2026
Kohinoor Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 22.00 | 22.50 | 21.00 | 22.08 | 22.08 | 1.61% | 65,466 |
| Nov 5, 2026 | 20.39 | 22.00 | 20.32 | 21.73 | 21.73 | 6.57% | 134,410 |
| Nov 4, 2026 | 20.38 | 20.40 | 19.71 | 20.39 | 20.39 | 2.21% | 15,239 |
| Nov 3, 2026 | 19.06 | 20.00 | 19.06 | 19.95 | 19.95 | 0.40% | 20,914 |
| Nov 2, 2026 | 19.83 | 19.99 | 19.31 | 19.87 | 19.87 | 0.20% | 11,395 |
| Oct 30, 2026 | 21.49 | 21.49 | 19.00 | 19.83 | 19.83 | -3.36% | 63,754 |
| Oct 29, 2026 | 21.79 | 21.79 | 20.10 | 20.52 | 20.52 | 0.98% | 11,584 |
| Oct 28, 2026 | 20.99 | 20.99 | 20.01 | 20.32 | 20.32 | -2.73% | 17,655 |
| Oct 27, 2026 | 20.70 | 20.90 | 20.35 | 20.89 | 20.89 | 1.85% | 19,007 |
| Oct 26, 2026 | 20.23 | 20.88 | 19.76 | 20.51 | 20.51 | 1.38% | 28,507 |
| Oct 23, 2026 | 22.84 | 22.89 | 19.87 | 20.23 | 20.23 | -8.13% | 252,340 |
| Oct 22, 2026 | 21.85 | 23.70 | 21.85 | 22.02 | 22.02 | -2.05% | 39,253 |
| Oct 21, 2026 | 23.10 | 23.80 | 22.29 | 22.48 | 22.48 | -2.68% | 47,425 |
| Oct 20, 2026 | 24.90 | 25.39 | 22.50 | 23.10 | 23.10 | -5.37% | 140,570 |
| Oct 19, 2026 | 24.00 | 26.17 | 24.00 | 24.41 | 24.41 | 2.61% | 318,651 |
| Oct 16, 2026 | 24.13 | 25.75 | 23.55 | 23.79 | 23.79 | -0.25% | 337,391 |
| Oct 15, 2026 | 21.30 | 23.85 | 21.30 | 23.85 | 23.85 | 10.01% | 548,838 |
| Oct 14, 2026 | 22.72 | 23.23 | 21.30 | 21.68 | 21.68 | -6.71% | 174,504 |
| Oct 13, 2026 | 27.84 | 27.84 | 23.24 | 23.24 | 23.24 | -9.99% | 781,621 |
| Oct 12, 2026 | 23.95 | 25.82 | 23.95 | 25.82 | 25.82 | 10.01% | 190,034 |
| Oct 9, 2026 | 21.55 | 23.47 | 21.38 | 23.47 | 23.47 | 9.98% | 317,694 |
| Oct 8, 2026 | 20.49 | 21.34 | 19.50 | 21.34 | 21.34 | 10.00% | 340,405 |
| Oct 7, 2026 | 20.60 | 20.60 | 18.52 | 19.40 | 19.40 | -3.15% | 19,804 |
| Oct 6, 2026 | 19.99 | 20.30 | 17.80 | 20.03 | 20.03 | 4.81% | 42,696 |
| Oct 5, 2026 | 20.89 | 20.89 | 19.10 | 19.11 | 19.11 | -3.44% | 20,211 |
| Oct 2, 2026 | 19.80 | 20.25 | 19.50 | 19.79 | 19.79 | 0.30% | 13,318 |
| Oct 1, 2026 | 20.65 | 20.65 | 19.70 | 19.73 | 19.73 | -1.79% | 20,438 |
| Sep 30, 2026 | 20.48 | 20.48 | 19.93 | 20.09 | 20.09 | 0.80% | 2,462 |
| Sep 29, 2026 | 20.25 | 20.50 | 19.83 | 19.93 | 19.93 | -1.58% | 10,239 |
| 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 |