Kohinoor Spinning Mills Limited (PSX:KOSM)
Pakistan · Delayed Price · Currency is PKR 6.92
+0.21 (3.13%)
At close: Sep 1, 2025
Kohinoor Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6.77 | 6.92 | 6.67 | 6.71 | 6.71 | -0.59% | 9,833,005 |
| Aug 28, 2025 | 6.72 | 6.90 | 6.60 | 6.75 | 6.75 | 0.75% | 11,563,370 |
| Aug 27, 2025 | 6.78 | 6.91 | 6.60 | 6.70 | 6.70 | -0.59% | 18,559,910 |
| Aug 26, 2025 | 7.15 | 7.20 | 6.70 | 6.74 | 6.74 | -4.67% | 33,777,330 |
| Aug 25, 2025 | 6.94 | 7.37 | 6.85 | 7.07 | 7.07 | 9.10% | 113,886,200 |
| Aug 22, 2025 | 6.38 | 6.72 | 6.31 | 6.48 | 6.48 | 3.68% | 42,519,820 |
| Aug 21, 2025 | 6.32 | 6.40 | 6.11 | 6.25 | 6.25 | -1.11% | 11,395,280 |
| Aug 20, 2025 | 6.41 | 6.45 | 6.31 | 6.32 | 6.32 | -1.40% | 4,144,230 |
| Aug 19, 2025 | 6.30 | 6.45 | 6.25 | 6.41 | 6.41 | 1.58% | 6,666,894 |
| Aug 18, 2025 | 6.30 | 6.40 | 6.24 | 6.31 | 6.31 | 0.16% | 3,066,493 |
| Aug 15, 2025 | 6.46 | 6.50 | 6.28 | 6.30 | 6.30 | -1.72% | 4,960,188 |
| Aug 13, 2025 | 6.60 | 6.60 | 6.28 | 6.41 | 6.41 | -0.93% | 12,827,110 |
| Aug 12, 2025 | 6.26 | 6.64 | 6.23 | 6.47 | 6.47 | 3.85% | 39,944,960 |
| Aug 11, 2025 | 6.20 | 6.34 | 6.20 | 6.23 | 6.23 | 0.48% | 2,518,258 |
| Aug 8, 2025 | 6.27 | 6.42 | 6.16 | 6.20 | 6.20 | -1.12% | 4,794,078 |
| Aug 7, 2025 | 6.39 | 6.50 | 6.25 | 6.27 | 6.27 | -1.88% | 3,435,969 |
| Aug 6, 2025 | 6.33 | 6.56 | 6.33 | 6.39 | 6.39 | 0.47% | 13,513,060 |
| Aug 5, 2025 | 6.18 | 6.55 | 6.18 | 6.36 | 6.36 | 1.92% | 16,386,690 |
| Aug 4, 2025 | 6.20 | 6.33 | 6.10 | 6.24 | 6.24 | 1.46% | 2,639,250 |
| Aug 1, 2025 | 6.20 | 6.25 | 6.09 | 6.15 | 6.15 | -1.28% | 5,150,582 |
| Jul 31, 2025 | 6.38 | 6.38 | 6.11 | 6.23 | 6.23 | -0.95% | 4,769,311 |
| Jul 30, 2025 | 6.21 | 6.38 | 6.15 | 6.29 | 6.29 | 1.62% | 5,621,777 |
| Jul 29, 2025 | 6.17 | 6.45 | 6.13 | 6.19 | 6.19 | 0.81% | 10,042,900 |
| Jul 28, 2025 | 6.19 | 6.31 | 6.12 | 6.14 | 6.14 | -0.97% | 5,881,376 |
| Jul 25, 2025 | 6.34 | 6.35 | 5.32 | 6.20 | 6.20 | -1.90% | 10,171,030 |
| Jul 24, 2025 | 6.51 | 6.59 | 6.27 | 6.32 | 6.32 | -2.17% | 7,441,468 |
| Jul 23, 2025 | 6.29 | 6.62 | 6.20 | 6.46 | 6.46 | 3.36% | 23,513,270 |
| Jul 22, 2025 | 6.23 | 6.39 | 6.20 | 6.25 | 6.25 | 1.46% | 4,806,301 |
| Jul 21, 2025 | 6.25 | 6.27 | 6.13 | 6.16 | 6.16 | -1.28% | 2,829,487 |
| Jul 18, 2025 | 6.40 | 6.46 | 6.17 | 6.24 | 6.24 | -2.50% | 5,397,815 |
| Jul 17, 2025 | 6.41 | 6.50 | 6.34 | 6.40 | 6.40 | -0.16% | 5,918,366 |
| Jul 16, 2025 | 6.37 | 6.49 | 6.32 | 6.41 | 6.41 | 0.79% | 7,995,821 |
| Jul 15, 2025 | 6.40 | 6.64 | 6.31 | 6.36 | 6.36 | -2.15% | 17,058,480 |
| Jul 14, 2025 | 6.75 | 6.75 | 6.46 | 6.50 | 6.50 | -2.84% | 12,448,290 |
| Jul 11, 2025 | 7.00 | 7.08 | 6.65 | 6.69 | 6.69 | -2.90% | 23,604,540 |
| Jul 10, 2025 | 6.90 | 6.99 | 6.71 | 6.89 | 6.89 | 3.61% | 55,106,060 |
| Jul 9, 2025 | 6.50 | 6.75 | 6.41 | 6.65 | 6.65 | 4.89% | 62,445,020 |
| Jul 8, 2025 | 6.35 | 6.45 | 6.16 | 6.34 | 6.34 | 0.79% | 26,061,930 |
| Jul 7, 2025 | 6.35 | 6.59 | 6.25 | 6.29 | 6.29 | 1.78% | 34,846,290 |
| Jul 4, 2025 | 6.04 | 6.35 | 5.94 | 6.18 | 6.18 | 2.32% | 19,967,710 |
| Jul 3, 2025 | 6.13 | 6.25 | 6.00 | 6.04 | 6.04 | -1.31% | 12,221,710 |
| Jul 2, 2025 | 6.40 | 6.47 | 5.98 | 6.12 | 6.12 | -4.23% | 46,349,490 |
| Jul 1, 2025 | 6.74 | 6.85 | 6.31 | 6.39 | 6.39 | -1.69% | 84,987,500 |
| Jun 30, 2025 | 5.65 | 6.50 | 5.65 | 6.50 | 6.50 | 18.18% | 96,374,760 |
| Jun 27, 2025 | 5.40 | 5.56 | 5.29 | 5.50 | 5.50 | 3.00% | 24,675,980 |
| Jun 26, 2025 | 5.57 | 5.57 | 5.30 | 5.34 | 5.34 | -2.55% | 7,059,266 |
| Jun 25, 2025 | 5.64 | 5.64 | 5.43 | 5.48 | 5.48 | -0.18% | 7,830,904 |
| Jun 24, 2025 | 5.59 | 5.59 | 5.31 | 5.49 | 5.49 | 9.80% | 17,563,440 |
| Jun 23, 2025 | 5.22 | 5.47 | 4.96 | 5.00 | 5.00 | -9.75% | 22,523,050 |
| Jun 20, 2025 | 5.59 | 5.83 | 5.52 | 5.54 | 5.54 | -0.89% | 7,654,266 |