Kohinoor Industries Limited (PSX:KOIL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
36.59
+3.33 (10.01%)
At close: Oct 21, 2025

Kohinoor Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202535.5536.5930.2636.5936.5910.01%1,434,349
Oct 20, 202531.5133.2631.1033.2633.267.32%2,312,736
Oct 17, 202529.9830.9927.0130.9930.2410.01%1,577,430
Oct 16, 202528.1728.1727.0028.1727.4910.00%2,042,643
Oct 15, 202524.4425.6124.1525.6124.9910.01%2,563,583
Oct 14, 202523.2823.2821.6023.2822.7210.02%1,998,330
Oct 13, 202520.3021.1620.3021.1620.659.98%426,804
Oct 10, 202518.0019.2417.4019.2418.7710.01%6,561,422
Oct 9, 202515.8917.4915.7017.4917.0710.00%2,562,612
Oct 8, 202515.8816.7015.0115.9015.52-0.25%739,959
Oct 7, 202517.3117.3115.0515.9415.551.27%2,885,252
Oct 6, 202514.9416.2714.4915.7415.366.42%542,502
Oct 3, 202514.6215.0014.6214.7914.431.16%82,047
Oct 2, 202515.0015.2014.5114.6214.27-1.28%125,090
Oct 1, 202514.8815.9514.3914.8114.452.14%1,442,858
Sep 30, 202514.9614.9614.4214.5014.15-3.78%117,834
Sep 29, 202515.6015.6014.9015.0714.71-1.12%76,787
Sep 26, 202515.4915.9515.1515.2414.870.07%44,980
Sep 25, 202515.6015.6014.8015.2314.86-0.26%162,160
Sep 24, 202515.5116.0015.2015.2714.90-1.80%82,882
Sep 23, 202515.8716.0115.5015.5515.17-0.51%63,085
Sep 22, 202515.6216.4815.5015.6315.25-2.07%1,106,239
Sep 19, 202516.8516.8515.8015.9615.57-1.54%292,721
Sep 18, 202516.4817.7115.3016.2115.820.68%2,538,656
Sep 17, 202514.7416.1014.7416.1015.719.97%982,536
Sep 16, 202514.5014.7914.2514.6414.291.88%60,067
Sep 15, 202514.9015.1914.2014.3714.02-1.37%26,312
Sep 12, 202514.3014.9014.3014.5714.221.39%54,758
Sep 11, 202515.0015.4014.0114.3714.02-3.30%163,116
Sep 10, 202514.8015.2414.5214.8614.50-1.46%105,689
Sep 9, 202514.9515.8014.7015.0814.720.67%250,600
Sep 8, 202514.5815.0014.2114.9814.621.49%187,655
Sep 5, 202513.5015.2013.2314.7614.404.53%801,219
Sep 4, 202514.2014.6013.7614.1213.78-1.81%291,868
Sep 3, 202513.7514.8013.5014.3814.036.36%545,188
Sep 2, 202513.2713.7013.0013.5213.194.00%180,286
Sep 1, 202513.3813.3812.2013.0012.69-1.37%52,615
Aug 29, 202513.3013.4913.0113.1812.860.30%34,738
Aug 28, 202513.5013.5913.0013.1412.82-0.61%58,103
Aug 27, 202513.5013.9013.0113.2212.90-3.36%47,194
Aug 26, 202513.7813.7813.4013.6813.350.44%162,316
Aug 25, 202513.2013.9012.8013.6213.293.97%215,879
Aug 22, 202512.9113.1512.7013.1012.781.47%136,651
Aug 21, 202513.7013.7012.5212.9112.60-5.42%167,062
Aug 20, 202513.9513.9513.5713.6513.32-0.80%90,184
Aug 19, 202514.1014.1013.0213.7613.43-1.71%293,363
Aug 18, 202514.4514.9913.8614.0013.660.72%713,076
Aug 15, 202512.6013.9012.6013.9013.569.97%597,621
Aug 13, 202513.0013.0012.6112.6412.33-1.10%35,314
Aug 12, 202512.9013.0012.5512.7812.471.03%89,755