Kohinoor Industries Limited (PSX:KOIL)
Pakistan · Delayed Price · Currency is PKR 50.52
-4.83 (-8.73%)
At close: Apr 24, 2026
Kohinoor Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 56.89 | 59.66 | 49.82 | 50.52 | 50.52 | -8.73% | 6,847,229 |
| Apr 23, 2026 | 49.50 | 55.35 | 48.61 | 55.35 | 55.35 | 10.00% | 8,886,782 |
| Apr 22, 2026 | 52.40 | 58.47 | 50.32 | 50.32 | 50.32 | -10.00% | 6,653,358 |
| Apr 21, 2026 | 57.66 | 58.65 | 55.91 | 55.91 | 55.91 | -10.00% | 5,949,765 |
| Apr 20, 2026 | 66.00 | 67.00 | 62.12 | 62.12 | 62.12 | -10.00% | 3,202,209 |
| Apr 17, 2026 | 72.00 | 73.00 | 68.57 | 69.02 | 69.02 | -9.41% | 9,077,176 |
| Apr 16, 2026 | 78.10 | 84.66 | 76.19 | 76.19 | 76.19 | -10.00% | 3,292,964 |
| Apr 15, 2026 | 88.01 | 89.97 | 84.66 | 84.66 | 84.66 | -10.00% | 2,770,551 |
| Apr 14, 2026 | 106.00 | 110.00 | 94.07 | 94.07 | 94.07 | -10.00% | 939,895 |
| Apr 13, 2026 | 95.40 | 104.52 | 95.40 | 104.52 | 104.52 | 10.00% | 1,495,065 |
| Apr 10, 2026 | 94.02 | 95.02 | 87.26 | 95.02 | 95.02 | 10.00% | 434,489 |
| Apr 9, 2026 | 80.10 | 86.38 | 77.00 | 86.38 | 86.38 | 10.00% | 827,849 |
| Apr 8, 2026 | 73.88 | 78.53 | 72.00 | 78.53 | 78.53 | 10.00% | 299,688 |
| Apr 7, 2026 | 73.52 | 79.00 | 68.11 | 71.39 | 71.39 | -1.71% | 386,075 |
| Apr 6, 2026 | 68.20 | 72.63 | 67.01 | 72.63 | 72.63 | 10.00% | 404,944 |
| Apr 3, 2026 | 59.00 | 68.70 | 59.00 | 66.03 | 66.03 | 1.52% | 47,743 |
| Apr 2, 2026 | 65.00 | 66.90 | 63.50 | 65.04 | 65.04 | -4.40% | 36,279 |
| Apr 1, 2026 | 65.90 | 72.44 | 65.90 | 68.03 | 68.03 | 3.31% | 259,186 |
| Mar 31, 2026 | 63.00 | 66.39 | 63.00 | 65.85 | 65.85 | 4.46% | 149,127 |
| Mar 30, 2026 | 71.38 | 75.00 | 62.98 | 63.04 | 63.04 | -9.92% | 696,257 |
| Mar 27, 2026 | 64.00 | 69.98 | 63.15 | 69.98 | 69.98 | 10.00% | 818,469 |
| Mar 26, 2026 | 62.49 | 64.50 | 61.50 | 63.62 | 63.62 | 3.35% | 116,337 |
| Mar 25, 2026 | 60.99 | 61.75 | 60.02 | 61.56 | 61.56 | 2.57% | 91,766 |
| Mar 24, 2026 | 59.20 | 63.00 | 59.15 | 60.02 | 60.02 | 1.21% | 76,374 |
| Mar 19, 2026 | 59.89 | 60.50 | 59.00 | 59.30 | 59.30 | -0.85% | 44,229 |
| Mar 18, 2026 | 62.27 | 62.27 | 59.70 | 59.81 | 59.81 | -0.93% | 56,970 |
| Mar 17, 2026 | 61.00 | 63.50 | 59.85 | 60.37 | 60.37 | 0.55% | 46,554 |
| Mar 16, 2026 | 60.50 | 61.50 | 59.65 | 60.04 | 60.04 | -0.28% | 63,902 |
| Mar 13, 2026 | 60.28 | 61.99 | 59.90 | 60.21 | 60.21 | -1.52% | 67,546 |
| Mar 12, 2026 | 62.20 | 63.50 | 60.00 | 61.14 | 61.14 | -1.99% | 184,152 |
| Mar 11, 2026 | 64.89 | 65.00 | 62.10 | 62.38 | 62.38 | 2.75% | 256,547 |
| Mar 10, 2026 | 56.99 | 60.71 | 56.99 | 60.71 | 60.71 | 10.00% | 191,224 |
| Mar 9, 2026 | 59.25 | 61.00 | 54.56 | 55.19 | 55.19 | -8.96% | 124,873 |
| Mar 6, 2026 | 58.30 | 61.80 | 57.90 | 60.62 | 60.62 | 5.61% | 499,203 |
| Mar 5, 2026 | 57.06 | 58.30 | 57.06 | 57.40 | 57.40 | 3.31% | 210,297 |
| Mar 4, 2026 | 50.51 | 55.56 | 50.30 | 55.56 | 55.56 | 10.00% | 107,529 |
| Mar 3, 2026 | 47.03 | 51.99 | 47.03 | 50.51 | 50.51 | -1.35% | 54,052 |
| Mar 2, 2026 | 51.20 | 53.00 | 51.20 | 51.20 | 51.20 | -10.00% | 197,490 |
| Feb 27, 2026 | 56.02 | 58.90 | 55.70 | 56.89 | 56.89 | 1.79% | 196,127 |
| Feb 26, 2026 | 52.00 | 56.16 | 47.50 | 55.89 | 55.89 | 9.48% | 372,510 |
| Feb 25, 2026 | 52.20 | 52.79 | 50.50 | 51.05 | 51.05 | -1.28% | 127,494 |
| Feb 24, 2026 | 50.65 | 54.00 | 50.00 | 51.71 | 51.71 | 2.19% | 142,873 |
| Feb 23, 2026 | 46.00 | 50.60 | 46.00 | 50.60 | 50.60 | 10.00% | 343,481 |
| Feb 20, 2026 | 50.00 | 50.00 | 44.50 | 46.00 | 46.00 | -6.28% | 43,871 |
| Feb 19, 2026 | 52.00 | 52.00 | 48.75 | 49.08 | 49.08 | -2.83% | 99,707 |
| Feb 18, 2026 | 51.00 | 52.30 | 49.20 | 50.51 | 50.51 | -0.18% | 162,671 |
| Feb 17, 2026 | 49.10 | 52.50 | 47.05 | 50.60 | 50.60 | 0.66% | 1,002,263 |
| Feb 16, 2026 | 57.00 | 57.90 | 50.27 | 50.27 | 50.27 | -10.01% | 2,535,310 |
| Feb 13, 2026 | 52.00 | 55.86 | 51.00 | 55.86 | 55.86 | 10.00% | 520,261 |
| Feb 12, 2026 | 55.30 | 56.99 | 50.15 | 50.78 | 50.78 | -8.12% | 832,291 |