Kohinoor Industries Limited (PSX:KOIL)
Pakistan · Delayed Price · Currency is PKR 66.03
+0.99 (1.52%)
At close: Apr 3, 2026
Kohinoor Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 68.20 | 72.63 | 67.01 | 72.63 | 72.63 | 10.00% | 404,944 |
| Apr 3, 2026 | 59.00 | 68.70 | 59.00 | 66.03 | 66.03 | 1.52% | 47,743 |
| Apr 2, 2026 | 65.00 | 66.90 | 63.50 | 65.04 | 65.04 | -4.40% | 36,279 |
| Apr 1, 2026 | 65.90 | 72.44 | 65.90 | 68.03 | 68.03 | 3.31% | 259,186 |
| Mar 31, 2026 | 63.00 | 66.39 | 63.00 | 65.85 | 65.85 | 4.46% | 149,127 |
| Mar 30, 2026 | 71.38 | 75.00 | 62.98 | 63.04 | 63.04 | -9.92% | 696,257 |
| Mar 27, 2026 | 64.00 | 69.98 | 63.15 | 69.98 | 69.98 | 10.00% | 818,469 |
| Mar 26, 2026 | 62.49 | 64.50 | 61.50 | 63.62 | 63.62 | 3.35% | 116,337 |
| Mar 25, 2026 | 60.99 | 61.75 | 60.02 | 61.56 | 61.56 | 2.57% | 91,766 |
| Mar 24, 2026 | 59.20 | 63.00 | 59.15 | 60.02 | 60.02 | 1.21% | 76,374 |
| Mar 19, 2026 | 59.89 | 60.50 | 59.00 | 59.30 | 59.30 | -0.85% | 44,229 |
| Mar 18, 2026 | 62.27 | 62.27 | 59.70 | 59.81 | 59.81 | -0.93% | 56,970 |
| Mar 17, 2026 | 61.00 | 63.50 | 59.85 | 60.37 | 60.37 | 0.55% | 46,554 |
| Mar 16, 2026 | 60.50 | 61.50 | 59.65 | 60.04 | 60.04 | -0.28% | 63,902 |
| Mar 13, 2026 | 60.28 | 61.99 | 59.90 | 60.21 | 60.21 | -1.52% | 67,546 |
| Mar 12, 2026 | 62.20 | 63.50 | 60.00 | 61.14 | 61.14 | -1.99% | 184,152 |
| Mar 11, 2026 | 64.89 | 65.00 | 62.10 | 62.38 | 62.38 | 2.75% | 256,547 |
| Mar 10, 2026 | 56.99 | 60.71 | 56.99 | 60.71 | 60.71 | 10.00% | 191,224 |
| Mar 9, 2026 | 59.25 | 61.00 | 54.56 | 55.19 | 55.19 | -8.96% | 124,873 |
| Mar 6, 2026 | 58.30 | 61.80 | 57.90 | 60.62 | 60.62 | 5.61% | 499,203 |
| Mar 5, 2026 | 57.06 | 58.30 | 57.06 | 57.40 | 57.40 | 3.31% | 210,297 |
| Mar 4, 2026 | 50.51 | 55.56 | 50.30 | 55.56 | 55.56 | 10.00% | 107,529 |
| Mar 3, 2026 | 47.03 | 51.99 | 47.03 | 50.51 | 50.51 | -1.35% | 54,052 |
| Mar 2, 2026 | 51.20 | 53.00 | 51.20 | 51.20 | 51.20 | -10.00% | 197,490 |
| Feb 27, 2026 | 56.02 | 58.90 | 55.70 | 56.89 | 56.89 | 1.79% | 196,127 |
| Feb 26, 2026 | 52.00 | 56.16 | 47.50 | 55.89 | 55.89 | 9.48% | 372,510 |
| Feb 25, 2026 | 52.20 | 52.79 | 50.50 | 51.05 | 51.05 | -1.28% | 127,494 |
| Feb 24, 2026 | 50.65 | 54.00 | 50.00 | 51.71 | 51.71 | 2.19% | 142,873 |
| Feb 23, 2026 | 46.00 | 50.60 | 46.00 | 50.60 | 50.60 | 10.00% | 343,481 |
| Feb 20, 2026 | 50.00 | 50.00 | 44.50 | 46.00 | 46.00 | -6.28% | 43,871 |
| Feb 19, 2026 | 52.00 | 52.00 | 48.75 | 49.08 | 49.08 | -2.83% | 99,707 |
| Feb 18, 2026 | 51.00 | 52.30 | 49.20 | 50.51 | 50.51 | -0.18% | 162,671 |
| Feb 17, 2026 | 49.10 | 52.50 | 47.05 | 50.60 | 50.60 | 0.66% | 1,002,263 |
| Feb 16, 2026 | 57.00 | 57.90 | 50.27 | 50.27 | 50.27 | -10.01% | 2,535,310 |
| Feb 13, 2026 | 52.00 | 55.86 | 51.00 | 55.86 | 55.86 | 10.00% | 520,261 |
| Feb 12, 2026 | 55.30 | 56.99 | 50.15 | 50.78 | 50.78 | -8.12% | 832,291 |
| Feb 11, 2026 | 57.90 | 60.60 | 53.07 | 55.27 | 55.27 | 0.22% | 727,725 |
| Feb 10, 2026 | 58.01 | 60.50 | 54.15 | 55.15 | 55.15 | -7.85% | 336,492 |
| Feb 9, 2026 | 68.00 | 68.00 | 59.85 | 59.85 | 59.85 | -10.00% | 864,902 |
| Feb 6, 2026 | 68.99 | 69.80 | 63.20 | 66.50 | 66.50 | -1.51% | 154,998 |
| Feb 4, 2026 | 65.30 | 71.59 | 63.00 | 67.52 | 67.52 | 0.09% | 532,892 |
| Feb 3, 2026 | 74.49 | 74.89 | 67.46 | 67.46 | 67.46 | -10.01% | 1,039,994 |
| Feb 2, 2026 | 71.25 | 76.00 | 71.25 | 74.96 | 74.96 | 8.06% | 956,521 |
| Jan 30, 2026 | 57.51 | 69.37 | 56.75 | 69.37 | 69.37 | 10.01% | 1,828,992 |
| Jan 29, 2026 | 70.00 | 70.00 | 63.06 | 63.06 | 63.06 | -10.00% | 679,693 |
| Jan 28, 2026 | 80.99 | 80.99 | 70.07 | 70.07 | 70.07 | -9.99% | 726,810 |
| Jan 27, 2026 | 73.96 | 80.99 | 73.96 | 77.85 | 77.85 | 5.26% | 572,140 |
| Jan 26, 2026 | 62.60 | 73.96 | 62.60 | 73.96 | 73.96 | 9.99% | 1,393,188 |
| Jan 23, 2026 | 67.24 | 67.24 | 61.30 | 67.24 | 67.24 | 10.00% | 679,128 |
| Jan 22, 2026 | 61.80 | 65.00 | 60.05 | 61.13 | 61.13 | -4.54% | 268,505 |