Kohinoor Spinning Mills Limited (PSX:KOSM)
Pakistan · Delayed Price · Currency is PKR 6.78
+0.02 (0.30%)
At close: Dec 19, 2025
Kohinoor Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 6.85 | 6.98 | 6.75 | 6.78 | 6.78 | 0.30% | 7,592,305 |
| Dec 18, 2025 | 6.85 | 6.90 | 6.72 | 6.76 | 6.76 | -0.73% | 3,662,290 |
| Dec 17, 2025 | 6.98 | 6.98 | 6.75 | 6.81 | 6.81 | -2.01% | 8,290,828 |
| Dec 16, 2025 | 7.11 | 7.12 | 6.87 | 6.95 | 6.95 | -1.00% | 3,979,990 |
| Dec 15, 2025 | 7.10 | 7.17 | 6.97 | 7.02 | 7.02 | -1.40% | 6,837,145 |
| Dec 12, 2025 | 7.07 | 7.30 | 7.04 | 7.12 | 7.12 | 0.28% | 10,129,940 |
| Dec 11, 2025 | 7.12 | 7.18 | 7.05 | 7.10 | 7.10 | -0.28% | 7,245,434 |
| Dec 10, 2025 | 7.30 | 7.31 | 7.10 | 7.12 | 7.12 | -1.39% | 9,389,631 |
| Dec 9, 2025 | 7.30 | 7.35 | 7.10 | 7.22 | 7.22 | - | 15,827,080 |
| Dec 8, 2025 | 6.94 | 7.44 | 6.90 | 7.22 | 7.22 | 6.02% | 37,104,580 |
| Dec 5, 2025 | 6.73 | 6.85 | 6.68 | 6.81 | 6.81 | 1.79% | 3,067,336 |
| Dec 4, 2025 | 6.77 | 6.77 | 6.62 | 6.69 | 6.69 | -0.89% | 2,026,704 |
| Dec 3, 2025 | 6.75 | 6.84 | 6.71 | 6.75 | 6.75 | -0.59% | 3,105,009 |
| Dec 2, 2025 | 6.80 | 6.94 | 6.71 | 6.79 | 6.79 | -1.02% | 4,226,284 |
| Dec 1, 2025 | 6.80 | 6.95 | 6.71 | 6.86 | 6.86 | 2.08% | 6,266,374 |
| Nov 28, 2025 | 6.76 | 7.00 | 6.68 | 6.72 | 6.72 | -0.74% | 5,872,665 |
| Nov 27, 2025 | 6.81 | 6.90 | 6.70 | 6.77 | 6.77 | -1.46% | 4,818,996 |
| Nov 26, 2025 | 7.02 | 7.09 | 6.70 | 6.87 | 6.87 | -2.00% | 5,595,147 |
| Nov 25, 2025 | 7.20 | 7.22 | 6.97 | 7.01 | 7.01 | -1.96% | 6,441,010 |
| Nov 24, 2025 | 7.21 | 7.34 | 7.11 | 7.15 | 7.15 | 1.27% | 14,188,100 |
| Nov 21, 2025 | 7.23 | 7.25 | 7.01 | 7.06 | 7.06 | -1.12% | 6,743,568 |
| Nov 20, 2025 | 7.16 | 7.25 | 7.05 | 7.14 | 7.14 | 0.14% | 6,104,811 |
| Nov 19, 2025 | 7.15 | 7.18 | 7.00 | 7.13 | 7.13 | 1.42% | 4,344,906 |
| Nov 18, 2025 | 7.33 | 7.38 | 7.00 | 7.03 | 7.03 | -2.36% | 12,282,680 |
| Nov 17, 2025 | 6.96 | 7.29 | 6.78 | 7.20 | 7.20 | 4.20% | 13,972,410 |
| Nov 14, 2025 | 7.05 | 7.18 | 6.89 | 6.91 | 6.91 | -1.99% | 7,053,116 |
| Nov 13, 2025 | 7.15 | 7.37 | 7.00 | 7.05 | 7.05 | - | 12,834,450 |
| Nov 12, 2025 | 6.93 | 7.25 | 6.93 | 7.05 | 7.05 | 1.73% | 15,950,380 |
| Nov 11, 2025 | 7.46 | 7.54 | 6.89 | 6.93 | 6.93 | -7.10% | 18,280,280 |
| Nov 10, 2025 | 6.82 | 7.60 | 6.81 | 7.46 | 7.46 | 9.87% | 54,808,770 |
| Nov 7, 2025 | 6.71 | 7.00 | 6.70 | 6.79 | 6.79 | 1.34% | 7,444,927 |
| Nov 6, 2025 | 6.56 | 6.85 | 6.54 | 6.70 | 6.70 | 2.45% | 9,159,765 |
| Nov 5, 2025 | 6.57 | 6.70 | 6.48 | 6.54 | 6.54 | 1.40% | 6,271,711 |
| Nov 4, 2025 | 6.60 | 6.64 | 6.41 | 6.45 | 6.45 | -1.98% | 2,468,252 |
| Nov 3, 2025 | 6.60 | 6.74 | 6.51 | 6.58 | 6.58 | 1.54% | 5,526,467 |
| Oct 31, 2025 | 6.43 | 6.71 | 6.43 | 6.48 | 6.48 | 1.57% | 11,979,160 |
| Oct 30, 2025 | 6.64 | 6.64 | 6.35 | 6.38 | 6.38 | -2.15% | 5,972,591 |
| Oct 29, 2025 | 6.59 | 6.78 | 6.42 | 6.52 | 6.52 | -1.66% | 10,210,590 |
| Oct 28, 2025 | 6.93 | 7.05 | 6.52 | 6.63 | 6.63 | -5.01% | 10,044,670 |
| Oct 27, 2025 | 7.03 | 7.17 | 6.90 | 6.98 | 6.98 | -0.71% | 8,851,462 |
| Oct 24, 2025 | 7.20 | 7.44 | 6.97 | 7.03 | 7.03 | -1.95% | 16,305,530 |
| Oct 23, 2025 | 7.11 | 7.60 | 6.94 | 7.17 | 7.17 | 1.99% | 28,863,960 |
| Oct 22, 2025 | 7.10 | 7.14 | 7.00 | 7.03 | 7.03 | -0.85% | 4,572,446 |
| Oct 21, 2025 | 7.23 | 7.30 | 7.07 | 7.09 | 7.09 | -1.94% | 4,310,265 |
| Oct 20, 2025 | 7.42 | 7.45 | 7.18 | 7.23 | 7.23 | -0.28% | 7,855,563 |
| Oct 17, 2025 | 7.09 | 7.36 | 6.93 | 7.25 | 7.25 | 3.28% | 20,508,540 |
| Oct 16, 2025 | 7.01 | 7.29 | 6.96 | 7.02 | 7.02 | 0.29% | 12,194,030 |
| Oct 15, 2025 | 7.13 | 7.26 | 6.96 | 7.00 | 7.00 | -1.55% | 8,981,889 |
| Oct 14, 2025 | 7.10 | 7.18 | 7.01 | 7.11 | 7.11 | 3.19% | 9,408,992 |
| Oct 13, 2025 | 7.15 | 7.18 | 6.78 | 6.89 | 6.89 | -4.70% | 9,036,404 |