Kohinoor Industries Limited (PSX:KOIL)
Pakistan · Delayed Price · Currency is PKR 36.61
-4.07 (-10.00%)
At close: Nov 28, 2025
Kohinoor Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 36.61 | 39.50 | 36.61 | 36.61 | 36.61 | -10.00% | 3,870,837 |
| Nov 27, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | -10.00% | 263,696 |
| Nov 26, 2025 | 49.99 | 49.99 | 45.20 | 45.20 | 45.20 | -10.00% | 531,328 |
| Nov 25, 2025 | 56.00 | 56.97 | 50.02 | 50.22 | 50.22 | -9.64% | 1,153,185 |
| Nov 24, 2025 | 59.30 | 59.30 | 53.15 | 55.58 | 55.58 | -4.96% | 135,629 |
| Nov 21, 2025 | 61.98 | 62.48 | 57.23 | 58.48 | 58.48 | -6.78% | 659,944 |
| Nov 20, 2025 | 63.00 | 65.00 | 61.50 | 62.73 | 62.73 | 4.29% | 1,510,457 |
| Nov 19, 2025 | 55.00 | 60.15 | 55.00 | 60.15 | 60.15 | 10.00% | 1,473,041 |
| Nov 18, 2025 | 59.31 | 61.00 | 54.68 | 54.68 | 54.68 | -10.01% | 2,533,037 |
| Nov 17, 2025 | 70.00 | 71.75 | 60.76 | 60.76 | 60.76 | -10.00% | 2,487,331 |
| Nov 14, 2025 | 62.96 | 67.51 | 61.00 | 67.51 | 67.51 | 10.00% | 1,847,900 |
| Nov 13, 2025 | 62.50 | 65.90 | 60.80 | 61.37 | 61.37 | 0.25% | 696,576 |
| Nov 12, 2025 | 62.05 | 65.00 | 60.36 | 61.22 | 61.22 | -8.72% | 1,129,082 |
| Nov 11, 2025 | 73.50 | 73.50 | 67.07 | 67.07 | 67.07 | -10.00% | 1,312,625 |
| Nov 10, 2025 | 68.31 | 75.14 | 62.10 | 74.52 | 74.52 | 9.09% | 1,786,252 |
| Nov 7, 2025 | 65.50 | 68.31 | 64.00 | 68.31 | 68.31 | 10.00% | 1,074,241 |
| Nov 6, 2025 | 57.50 | 62.10 | 57.50 | 62.10 | 62.10 | 10.01% | 1,008,392 |
| Nov 5, 2025 | 56.44 | 56.47 | 54.00 | 56.45 | 56.45 | 9.95% | 1,408,985 |
| Nov 4, 2025 | 47.90 | 51.34 | 44.10 | 51.34 | 51.34 | 10.01% | 1,053,751 |
| Nov 3, 2025 | 48.11 | 50.50 | 45.00 | 46.67 | 46.67 | -2.59% | 1,013,060 |
| Oct 31, 2025 | 43.00 | 51.00 | 42.92 | 47.91 | 47.91 | 0.46% | 3,781,012 |
| Oct 30, 2025 | 51.69 | 51.69 | 47.69 | 47.69 | 47.69 | -10.00% | 249,823 |
| Oct 29, 2025 | 51.80 | 56.30 | 50.00 | 52.99 | 52.99 | 2.85% | 1,889,489 |
| Oct 28, 2025 | 52.30 | 55.99 | 50.90 | 51.52 | 51.52 | 0.27% | 1,005,710 |
| Oct 27, 2025 | 48.49 | 51.38 | 47.00 | 51.38 | 51.38 | 10.00% | 1,301,729 |
| Oct 24, 2025 | 45.70 | 48.71 | 40.10 | 46.71 | 46.71 | 5.49% | 1,987,657 |
| Oct 23, 2025 | 42.01 | 44.28 | 40.50 | 44.28 | 44.28 | 10.01% | 981,223 |
| Oct 22, 2025 | 39.00 | 40.25 | 37.00 | 40.25 | 40.25 | 10.00% | 1,380,865 |
| Oct 21, 2025 | 35.55 | 36.59 | 30.26 | 36.59 | 36.59 | 10.01% | 1,434,349 |
| Oct 20, 2025 | 31.51 | 33.26 | 31.10 | 33.26 | 33.26 | 7.32% | 2,312,736 |
| Oct 17, 2025 | 29.98 | 30.99 | 27.01 | 30.99 | 30.24 | 10.01% | 1,577,430 |
| Oct 16, 2025 | 28.17 | 28.17 | 27.00 | 28.17 | 27.49 | 10.00% | 2,042,643 |
| Oct 15, 2025 | 24.44 | 25.61 | 24.15 | 25.61 | 24.99 | 10.01% | 2,563,583 |
| Oct 14, 2025 | 23.28 | 23.28 | 21.60 | 23.28 | 22.72 | 10.02% | 1,998,330 |
| Oct 13, 2025 | 20.30 | 21.16 | 20.30 | 21.16 | 20.65 | 9.98% | 426,804 |
| Oct 10, 2025 | 18.00 | 19.24 | 17.40 | 19.24 | 18.77 | 10.01% | 6,561,422 |
| Oct 9, 2025 | 15.89 | 17.49 | 15.70 | 17.49 | 17.07 | 10.00% | 2,562,612 |
| Oct 8, 2025 | 15.88 | 16.70 | 15.01 | 15.90 | 15.52 | -0.25% | 739,959 |
| Oct 7, 2025 | 17.31 | 17.31 | 15.05 | 15.94 | 15.55 | 1.27% | 2,885,252 |
| Oct 6, 2025 | 14.94 | 16.27 | 14.49 | 15.74 | 15.36 | 6.42% | 542,502 |
| Oct 3, 2025 | 14.62 | 15.00 | 14.62 | 14.79 | 14.43 | 1.16% | 82,047 |
| Oct 2, 2025 | 15.00 | 15.20 | 14.51 | 14.62 | 14.27 | -1.28% | 125,090 |
| Oct 1, 2025 | 14.88 | 15.95 | 14.39 | 14.81 | 14.45 | 2.14% | 1,442,858 |
| Sep 30, 2025 | 14.96 | 14.96 | 14.42 | 14.50 | 14.15 | -3.78% | 117,834 |
| Sep 29, 2025 | 15.60 | 15.60 | 14.90 | 15.07 | 14.71 | -1.12% | 76,787 |
| Sep 26, 2025 | 15.49 | 15.95 | 15.15 | 15.24 | 14.87 | 0.07% | 44,980 |
| Sep 25, 2025 | 15.60 | 15.60 | 14.80 | 15.23 | 14.86 | -0.26% | 162,160 |
| Sep 24, 2025 | 15.51 | 16.00 | 15.20 | 15.27 | 14.90 | -1.80% | 82,882 |
| Sep 23, 2025 | 15.87 | 16.01 | 15.50 | 15.55 | 15.17 | -0.51% | 63,085 |
| Sep 22, 2025 | 15.62 | 16.48 | 15.50 | 15.63 | 15.25 | -2.07% | 1,106,239 |