Kohinoor Industries Limited (PSX:KOIL)
Pakistan · Delayed Price · Currency is PKR 36.59
+3.33 (10.01%)
At close: Oct 21, 2025
Kohinoor Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 16.85 | 16.85 | 15.80 | 15.96 | 15.57 | -1.54% | 292,721 |
| Sep 18, 2025 | 16.48 | 17.71 | 15.30 | 16.21 | 15.82 | 0.68% | 2,538,656 |
| Sep 17, 2025 | 14.74 | 16.10 | 14.74 | 16.10 | 15.71 | 9.97% | 982,536 |
| Sep 16, 2025 | 14.50 | 14.79 | 14.25 | 14.64 | 14.29 | 1.88% | 60,067 |
| Sep 15, 2025 | 14.90 | 15.19 | 14.20 | 14.37 | 14.02 | -1.37% | 26,312 |
| Sep 12, 2025 | 14.30 | 14.90 | 14.30 | 14.57 | 14.22 | 1.39% | 54,758 |
| Sep 11, 2025 | 15.00 | 15.40 | 14.01 | 14.37 | 14.02 | -3.30% | 163,116 |
| Sep 10, 2025 | 14.80 | 15.24 | 14.52 | 14.86 | 14.50 | -1.46% | 105,689 |
| Sep 9, 2025 | 14.95 | 15.80 | 14.70 | 15.08 | 14.72 | 0.67% | 250,600 |
| Sep 8, 2025 | 14.58 | 15.00 | 14.21 | 14.98 | 14.62 | 1.49% | 187,655 |
| Sep 5, 2025 | 13.50 | 15.20 | 13.23 | 14.76 | 14.40 | 4.53% | 801,219 |
| Sep 4, 2025 | 14.20 | 14.60 | 13.76 | 14.12 | 13.78 | -1.81% | 291,868 |
| Sep 3, 2025 | 13.75 | 14.80 | 13.50 | 14.38 | 14.03 | 6.36% | 545,188 |
| Sep 2, 2025 | 13.27 | 13.70 | 13.00 | 13.52 | 13.19 | 4.00% | 180,286 |
| Sep 1, 2025 | 13.38 | 13.38 | 12.20 | 13.00 | 12.69 | -1.37% | 52,615 |
| Aug 29, 2025 | 13.30 | 13.49 | 13.01 | 13.18 | 12.86 | 0.30% | 34,738 |
| Aug 28, 2025 | 13.50 | 13.59 | 13.00 | 13.14 | 12.82 | -0.61% | 58,103 |
| Aug 27, 2025 | 13.50 | 13.90 | 13.01 | 13.22 | 12.90 | -3.36% | 47,194 |
| Aug 26, 2025 | 13.78 | 13.78 | 13.40 | 13.68 | 13.35 | 0.44% | 162,316 |
| Aug 25, 2025 | 13.20 | 13.90 | 12.80 | 13.62 | 13.29 | 3.97% | 215,879 |
| Aug 22, 2025 | 12.91 | 13.15 | 12.70 | 13.10 | 12.78 | 1.47% | 136,651 |
| Aug 21, 2025 | 13.70 | 13.70 | 12.52 | 12.91 | 12.60 | -5.42% | 167,062 |
| Aug 20, 2025 | 13.95 | 13.95 | 13.57 | 13.65 | 13.32 | -0.80% | 90,184 |
| Aug 19, 2025 | 14.10 | 14.10 | 13.02 | 13.76 | 13.43 | -1.71% | 293,363 |
| Aug 18, 2025 | 14.45 | 14.99 | 13.86 | 14.00 | 13.66 | 0.72% | 713,076 |
| Aug 15, 2025 | 12.60 | 13.90 | 12.60 | 13.90 | 13.56 | 9.97% | 597,621 |
| Aug 13, 2025 | 13.00 | 13.00 | 12.61 | 12.64 | 12.33 | -1.10% | 35,314 |
| Aug 12, 2025 | 12.90 | 13.00 | 12.55 | 12.78 | 12.47 | 1.03% | 89,755 |