Kohinoor Spinning Mills Limited (PSX:KOSM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
7.57
+0.11 (1.47%)
At close: Sep 25, 2025

Kohinoor Spinning Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20257.477.707.407.577.571.47%15,542,850
Sep 24, 20257.487.787.367.467.46-25,533,900
Sep 23, 20257.657.667.407.467.46-1.32%11,234,020
Sep 22, 20257.777.927.507.567.56-2.70%23,858,020
Sep 19, 20258.188.467.657.777.77-2.39%58,080,180
Sep 18, 20257.388.057.327.967.9610.10%89,294,210
Sep 17, 20257.257.377.107.237.231.40%27,943,360
Sep 16, 20257.157.317.057.137.132.30%23,985,640
Sep 15, 20256.777.046.636.976.974.50%13,221,600
Sep 12, 20256.756.766.636.676.670.15%5,286,408
Sep 11, 20256.646.836.646.666.66-1.04%6,595,812
Sep 10, 20256.716.826.716.736.73-0.15%5,595,990
Sep 9, 20256.887.006.706.746.74-0.74%11,249,560
Sep 8, 20256.906.996.766.796.79-1.59%10,132,980
Sep 5, 20257.127.126.866.906.90-2.13%11,647,200
Sep 4, 20257.167.297.047.057.05-0.42%17,253,890
Sep 3, 20257.007.146.967.087.081.72%15,569,930
Sep 2, 20256.957.086.866.966.960.58%11,212,010
Sep 1, 20256.857.096.726.926.923.13%22,191,320
Aug 29, 20256.776.926.676.716.71-0.59%9,833,005
Aug 28, 20256.726.906.606.756.750.75%11,563,370
Aug 27, 20256.786.916.606.706.70-0.59%18,559,910
Aug 26, 20257.157.206.706.746.74-4.67%33,777,330
Aug 25, 20256.947.376.857.077.079.10%113,886,200
Aug 22, 20256.386.726.316.486.483.68%42,519,820
Aug 21, 20256.326.406.116.256.25-1.11%11,395,280
Aug 20, 20256.416.456.316.326.32-1.40%4,144,230
Aug 19, 20256.306.456.256.416.411.58%6,666,894
Aug 18, 20256.306.406.246.316.310.16%3,066,493
Aug 15, 20256.466.506.286.306.30-1.72%4,960,188
Aug 13, 20256.606.606.286.416.41-0.93%12,827,110
Aug 12, 20256.266.646.236.476.473.85%39,944,960
Aug 11, 20256.206.346.206.236.230.48%2,518,258
Aug 8, 20256.276.426.166.206.20-1.12%4,794,078
Aug 7, 20256.396.506.256.276.27-1.88%3,435,969
Aug 6, 20256.336.566.336.396.390.47%13,513,060
Aug 5, 20256.186.556.186.366.361.92%16,386,690
Aug 4, 20256.206.336.106.246.241.46%2,639,250
Aug 1, 20256.206.256.096.156.15-1.28%5,150,582
Jul 31, 20256.386.386.116.236.23-0.95%4,769,311
Jul 30, 20256.216.386.156.296.291.62%5,621,777
Jul 29, 20256.176.456.136.196.190.81%10,042,900
Jul 28, 20256.196.316.126.146.14-0.97%5,881,376
Jul 25, 20256.346.355.326.206.20-1.90%10,171,030
Jul 24, 20256.516.596.276.326.32-2.17%7,441,468
Jul 23, 20256.296.626.206.466.463.36%23,513,270
Jul 22, 20256.236.396.206.256.251.46%4,806,301
Jul 21, 20256.256.276.136.166.16-1.28%2,829,487
Jul 18, 20256.406.466.176.246.24-2.50%5,397,815
Jul 17, 20256.416.506.346.406.40-0.16%5,918,366