Kohinoor Industries Limited (PSX:KOIL)
Pakistan · Delayed Price · Currency is PKR 13.18
+0.04 (0.30%)
At close: Aug 29, 2025
Kohinoor Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |