Kohinoor Industries Limited (PSX:KOIL)
Pakistan · Delayed Price · Currency is PKR 15.07
-0.17 (-1.12%)
At close: Sep 29, 2025
Kohinoor Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 14.96 | 14.96 | 14.42 | 14.50 | 14.50 | -3.78% | 117,834 |
| Sep 29, 2025 | 15.60 | 15.60 | 14.90 | 15.07 | 15.07 | -1.12% | 76,787 |
| Sep 26, 2025 | 15.49 | 15.95 | 15.15 | 15.24 | 15.24 | 0.07% | 44,980 |
| Sep 25, 2025 | 15.60 | 15.60 | 14.80 | 15.23 | 15.23 | -0.26% | 162,160 |
| Sep 24, 2025 | 15.51 | 16.00 | 15.20 | 15.27 | 15.27 | -1.80% | 82,882 |
| Sep 23, 2025 | 15.87 | 16.01 | 15.50 | 15.55 | 15.55 | -0.51% | 63,085 |
| Sep 22, 2025 | 15.62 | 16.48 | 15.50 | 15.63 | 15.63 | -2.07% | 1,106,239 |
| Sep 19, 2025 | 16.85 | 16.85 | 15.80 | 15.96 | 15.96 | -1.54% | 292,721 |
| Sep 18, 2025 | 16.48 | 17.71 | 15.30 | 16.21 | 16.21 | 0.68% | 2,538,656 |
| Sep 17, 2025 | 14.74 | 16.10 | 14.74 | 16.10 | 16.10 | 9.97% | 982,536 |
| Sep 16, 2025 | 14.50 | 14.79 | 14.25 | 14.64 | 14.64 | 1.88% | 60,067 |
| Sep 15, 2025 | 14.90 | 15.19 | 14.20 | 14.37 | 14.37 | -1.37% | 26,312 |
| Sep 12, 2025 | 14.30 | 14.90 | 14.30 | 14.57 | 14.57 | 1.39% | 54,758 |
| Sep 11, 2025 | 15.00 | 15.40 | 14.01 | 14.37 | 14.37 | -3.30% | 163,116 |
| Sep 10, 2025 | 14.80 | 15.24 | 14.52 | 14.86 | 14.86 | -1.46% | 105,689 |
| Sep 9, 2025 | 14.95 | 15.80 | 14.70 | 15.08 | 15.08 | 0.67% | 250,600 |
| Sep 8, 2025 | 14.58 | 15.00 | 14.21 | 14.98 | 14.98 | 1.49% | 187,655 |
| Sep 5, 2025 | 13.50 | 15.20 | 13.23 | 14.76 | 14.76 | 4.53% | 801,219 |
| Sep 4, 2025 | 14.20 | 14.60 | 13.76 | 14.12 | 14.12 | -1.81% | 291,868 |
| Sep 3, 2025 | 13.75 | 14.80 | 13.50 | 14.38 | 14.38 | 6.36% | 545,188 |
| Sep 2, 2025 | 13.27 | 13.70 | 13.00 | 13.52 | 13.52 | 4.00% | 180,286 |
| Sep 1, 2025 | 13.38 | 13.38 | 12.20 | 13.00 | 13.00 | -1.37% | 52,615 |
| Aug 29, 2025 | 13.30 | 13.49 | 13.01 | 13.18 | 13.18 | 0.30% | 34,738 |
| Aug 28, 2025 | 13.50 | 13.59 | 13.00 | 13.14 | 13.14 | -0.61% | 58,103 |
| Aug 27, 2025 | 13.50 | 13.90 | 13.01 | 13.22 | 13.22 | -3.36% | 47,194 |
| Aug 26, 2025 | 13.78 | 13.78 | 13.40 | 13.68 | 13.68 | 0.44% | 162,316 |
| Aug 25, 2025 | 13.20 | 13.90 | 12.80 | 13.62 | 13.62 | 3.97% | 215,879 |
| Aug 22, 2025 | 12.91 | 13.15 | 12.70 | 13.10 | 13.10 | 1.47% | 136,651 |
| Aug 21, 2025 | 13.70 | 13.70 | 12.52 | 12.91 | 12.91 | -5.42% | 167,062 |
| Aug 20, 2025 | 13.95 | 13.95 | 13.57 | 13.65 | 13.65 | -0.80% | 90,184 |
| Aug 19, 2025 | 14.10 | 14.10 | 13.02 | 13.76 | 13.76 | -1.71% | 293,363 |
| Aug 18, 2025 | 14.45 | 14.99 | 13.86 | 14.00 | 14.00 | 0.72% | 713,076 |
| Aug 15, 2025 | 12.60 | 13.90 | 12.60 | 13.90 | 13.90 | 9.97% | 597,621 |
| Aug 13, 2025 | 13.00 | 13.00 | 12.61 | 12.64 | 12.64 | -1.10% | 35,314 |
| Aug 12, 2025 | 12.90 | 13.00 | 12.55 | 12.78 | 12.78 | 1.03% | 89,755 |
| Aug 11, 2025 | 12.89 | 13.24 | 12.05 | 12.65 | 12.65 | 0.08% | 102,599 |
| Aug 8, 2025 | 13.04 | 13.04 | 12.57 | 12.64 | 12.64 | -3.07% | 33,452 |
| Aug 7, 2025 | 12.74 | 13.48 | 12.51 | 13.04 | 13.04 | 3.99% | 222,783 |
| Aug 6, 2025 | 12.69 | 12.75 | 12.35 | 12.54 | 12.54 | 0.80% | 41,899 |
| Aug 5, 2025 | 12.31 | 12.79 | 12.31 | 12.44 | 12.44 | -0.16% | 54,430 |
| Aug 4, 2025 | 12.06 | 12.55 | 12.01 | 12.46 | 12.46 | 1.88% | 58,711 |
| 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 |