Kohinoor Industries Limited (PSX:KOIL)
Pakistan · Delayed Price · Currency is PKR 12.23
-0.32 (-2.55%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.70 | 12.70 | 12.12 | 12.23 | 12.23 | -2.55% | 35,293 |
| Jul 31, 2025 | 12.85 | 13.10 | 12.40 | 12.55 | 12.55 | -1.10% | 178,828 |
| Jul 30, 2025 | 13.45 | 13.60 | 12.22 | 12.69 | 12.69 | -4.66% | 187,707 |
| Jul 29, 2025 | 14.06 | 14.58 | 13.25 | 13.31 | 13.31 | -5.13% | 242,723 |
| Jul 28, 2025 | 14.51 | 15.50 | 13.90 | 14.03 | 14.03 | -4.30% | 701,628 |
| Jul 25, 2025 | 14.90 | 14.99 | 14.50 | 14.66 | 14.66 | -1.61% | 34,515 |
| Jul 24, 2025 | 15.01 | 16.09 | 14.15 | 14.90 | 14.90 | 0.20% | 1,202,685 |
| Jul 23, 2025 | 15.10 | 15.25 | 14.70 | 14.87 | 14.87 | -0.87% | 252,701 |
| Jul 22, 2025 | 14.50 | 15.70 | 14.30 | 15.00 | 15.00 | 5.04% | 844,596 |
| Jul 21, 2025 | 15.00 | 15.00 | 14.06 | 14.28 | 14.28 | -3.05% | 214,867 |
| Jul 18, 2025 | 15.49 | 15.50 | 14.51 | 14.73 | 14.73 | -5.09% | 362,282 |
| Jul 17, 2025 | 14.80 | 15.90 | 14.20 | 15.52 | 15.52 | 5.29% | 1,860,349 |
| Jul 16, 2025 | 13.39 | 14.74 | 13.02 | 14.74 | 14.74 | 10.00% | 1,322,909 |
| Jul 15, 2025 | 14.90 | 14.90 | 13.24 | 13.40 | 13.40 | -8.91% | 843,957 |
| Jul 14, 2025 | 17.19 | 17.20 | 14.65 | 14.71 | 14.71 | -9.64% | 1,632,682 |
| Jul 11, 2025 | 16.28 | 16.28 | 15.90 | 16.28 | 16.28 | 10.00% | 1,076,912 |
| Jul 10, 2025 | 14.00 | 14.80 | 13.80 | 14.80 | 14.80 | 10.04% | 1,608,151 |
| Jul 9, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 9.98% | 667,998 |
| Jul 8, 2025 | 12.23 | 12.23 | 12.00 | 12.23 | 12.23 | 9.98% | 657,246 |
| Jul 7, 2025 | 10.50 | 11.12 | 10.50 | 11.12 | 11.12 | 9.99% | 476,987 |
| Jul 4, 2025 | 10.28 | 10.28 | 10.01 | 10.11 | 10.11 | -0.10% | 30,951 |
| Jul 3, 2025 | 10.13 | 10.38 | 10.06 | 10.12 | 10.12 | 0.10% | 170,905 |
| Jul 2, 2025 | 10.80 | 10.80 | 9.96 | 10.11 | 10.11 | -8.09% | 1,272,890 |
| Jul 1, 2025 | 11.39 | 11.39 | 10.84 | 11.00 | 11.00 | -0.99% | 31,048 |
| Jun 30, 2025 | 10.90 | 11.39 | 10.45 | 11.11 | 11.11 | 5.91% | 281,548 |
| Jun 27, 2025 | 10.51 | 10.87 | 10.48 | 10.49 | 10.49 | -1.96% | 7,479 |
| Jun 26, 2025 | 10.50 | 10.84 | 10.50 | 10.70 | 10.70 | 0.66% | 17,236 |
| Jun 25, 2025 | 10.15 | 10.89 | 10.05 | 10.63 | 10.63 | 4.94% | 159,384 |
| Jun 24, 2025 | 9.81 | 10.39 | 9.81 | 10.13 | 10.13 | 4.43% | 56,180 |
| Jun 23, 2025 | 10.21 | 10.29 | 9.67 | 9.70 | 9.70 | -7.79% | 30,327 |
| Jun 20, 2025 | 10.70 | 10.85 | 10.10 | 10.52 | 10.52 | -0.94% | 71,672 |
| Jun 19, 2025 | 10.39 | 11.09 | 10.22 | 10.62 | 10.62 | 5.36% | 1,641,743 |
| Jun 18, 2025 | 10.60 | 10.60 | 9.66 | 10.08 | 10.08 | -5.35% | 23,906 |
| Jun 17, 2025 | 10.75 | 10.99 | 10.50 | 10.65 | 10.65 | 0.95% | 30,710 |
| Jun 16, 2025 | 10.25 | 10.75 | 10.25 | 10.55 | 10.55 | 4.98% | 93,706 |
| Jun 13, 2025 | 9.80 | 10.25 | 9.80 | 10.05 | 10.05 | 0.50% | 13,623 |
| Jun 12, 2025 | 10.45 | 10.59 | 9.56 | 10.00 | 10.00 | -5.21% | 28,415 |
| Jun 11, 2025 | 10.60 | 10.60 | 10.50 | 10.55 | 10.55 | -1.03% | 323,237 |
| Jun 10, 2025 | 10.70 | 11.00 | 10.41 | 10.66 | 10.66 | 1.04% | 24,047 |
| Jun 5, 2025 | 10.55 | 10.55 | 10.49 | 10.55 | 10.55 | -0.47% | 5,900 |
| Jun 4, 2025 | 10.60 | 10.60 | 10.57 | 10.60 | 10.60 | - | 60,364 |
| Jun 3, 2025 | 10.70 | 10.70 | 10.30 | 10.60 | 10.60 | -3.46% | 10,001 |
| Jun 2, 2025 | 10.60 | 11.00 | 10.60 | 10.98 | 10.98 | 1.57% | 4,952 |
| May 30, 2025 | 10.90 | 11.19 | 10.66 | 10.81 | 10.81 | 2.17% | 29,164 |
| May 29, 2025 | 10.55 | 10.80 | 10.40 | 10.58 | 10.58 | -0.38% | 5,706 |
| May 27, 2025 | 10.61 | 10.90 | 10.50 | 10.62 | 10.62 | -1.48% | 16,073 |
| May 26, 2025 | 10.75 | 11.00 | 10.60 | 10.78 | 10.78 | -1.46% | 95,287 |
| May 23, 2025 | 10.60 | 11.20 | 10.50 | 10.94 | 10.94 | -2.23% | 13,104 |
| May 22, 2025 | 10.60 | 11.40 | 10.60 | 11.19 | 11.19 | 7.39% | 133,832 |
| May 21, 2025 | 9.80 | 10.50 | 9.80 | 10.42 | 10.42 | 2.26% | 48,003 |