Kohinoor Spinning Mills Limited (PSX:KOSM)
Pakistan · Delayed Price · Currency is PKR 6.06
-0.15 (-2.42%)
At close: Jan 30, 2026
Kohinoor Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.21 | 6.36 | 6.03 | 6.06 | 6.06 | -2.42% | 6,525,093 |
| Jan 29, 2026 | 6.50 | 6.50 | 6.12 | 6.21 | 6.21 | -4.31% | 2,662,307 |
| Jan 28, 2026 | 6.42 | 6.55 | 6.35 | 6.49 | 6.49 | 1.56% | 5,873,810 |
| Jan 27, 2026 | 6.41 | 6.60 | 6.38 | 6.39 | 6.39 | -1.24% | 4,804,527 |
| Jan 26, 2026 | 6.52 | 6.61 | 6.46 | 6.47 | 6.47 | -1.37% | 3,240,632 |
| Jan 23, 2026 | 6.76 | 6.85 | 6.53 | 6.56 | 6.56 | -2.24% | 2,534,067 |
| Jan 22, 2026 | 6.76 | 6.89 | 6.68 | 6.71 | 6.71 | -0.30% | 2,157,232 |
| Jan 21, 2026 | 6.69 | 6.88 | 6.54 | 6.73 | 6.73 | 1.66% | 10,898,980 |
| Jan 20, 2026 | 6.60 | 6.66 | 6.48 | 6.62 | 6.62 | 1.38% | 5,477,536 |
| Jan 19, 2026 | 6.50 | 6.68 | 6.50 | 6.53 | 6.53 | - | 3,951,087 |
| Jan 16, 2026 | 6.61 | 6.64 | 6.50 | 6.53 | 6.53 | -0.61% | 2,573,401 |
| Jan 15, 2026 | 6.72 | 6.72 | 6.51 | 6.57 | 6.57 | 0.31% | 1,827,117 |
| Jan 14, 2026 | 6.85 | 6.85 | 6.53 | 6.55 | 6.55 | -2.24% | 3,216,261 |
| Jan 13, 2026 | 6.95 | 6.95 | 6.66 | 6.70 | 6.70 | -2.05% | 4,013,995 |
| Jan 12, 2026 | 6.86 | 7.05 | 6.80 | 6.84 | 6.84 | -0.15% | 5,761,266 |
| Jan 9, 2026 | 6.77 | 6.93 | 6.76 | 6.85 | 6.85 | 0.15% | 3,636,395 |
| Jan 8, 2026 | 7.02 | 7.12 | 6.81 | 6.84 | 6.84 | -2.43% | 4,315,219 |
| Jan 7, 2026 | 6.99 | 7.09 | 6.79 | 7.01 | 7.01 | 1.89% | 10,618,120 |
| Jan 6, 2026 | 6.94 | 7.05 | 6.76 | 6.88 | 6.88 | -0.86% | 10,755,330 |
| Jan 5, 2026 | 6.70 | 7.04 | 6.70 | 6.94 | 6.94 | 4.99% | 13,007,550 |
| Jan 2, 2026 | 6.86 | 6.86 | 6.59 | 6.61 | 6.61 | -2.07% | 3,699,252 |
| Jan 1, 2026 | 6.55 | 6.83 | 6.51 | 6.75 | 6.75 | 3.69% | 6,186,905 |
| Dec 31, 2025 | 6.65 | 6.70 | 6.43 | 6.51 | 6.51 | -1.36% | 2,890,838 |
| Dec 30, 2025 | 6.45 | 6.71 | 6.36 | 6.60 | 6.60 | 3.29% | 4,101,665 |
| Dec 29, 2025 | 6.51 | 6.58 | 6.35 | 6.39 | 6.39 | -1.54% | 4,176,259 |
| Dec 26, 2025 | 6.66 | 6.94 | 6.45 | 6.49 | 6.49 | -1.22% | 7,257,338 |
| Dec 24, 2025 | 6.70 | 6.70 | 6.53 | 6.57 | 6.57 | -0.45% | 2,633,418 |
| Dec 23, 2025 | 6.69 | 6.76 | 6.57 | 6.60 | 6.60 | -1.35% | 3,738,963 |
| Dec 22, 2025 | 6.89 | 6.89 | 6.67 | 6.69 | 6.69 | -1.33% | 3,803,444 |
| 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 |