Kohinoor Spinning Mills Limited (PSX:KOSM)
Pakistan · Delayed Price · Currency is PKR 6.72
-0.05 (-0.74%)
At close: Nov 28, 2025
Kohinoor Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 7.15 | 7.46 | 7.01 | 7.23 | 7.23 | 1.69% | 15,088,326 |
| Oct 9, 2025 | 7.06 | 7.45 | 7.06 | 7.11 | 7.11 | -1.25% | 12,301,590 |
| Oct 8, 2025 | 7.25 | 7.70 | 7.15 | 7.20 | 7.20 | - | 23,286,970 |
| Oct 7, 2025 | 7.05 | 7.32 | 7.05 | 7.20 | 7.20 | 3.15% | 17,419,250 |
| Oct 6, 2025 | 7.06 | 7.22 | 6.82 | 6.98 | 6.98 | -2.24% | 12,068,220 |
| Oct 3, 2025 | 7.41 | 7.41 | 7.10 | 7.14 | 7.14 | -2.46% | 13,604,270 |
| Oct 2, 2025 | 7.50 | 7.54 | 7.20 | 7.32 | 7.32 | -2.01% | 8,768,819 |
| Oct 1, 2025 | 7.50 | 7.59 | 7.40 | 7.47 | 7.47 | -0.80% | 6,102,683 |
| Sep 30, 2025 | 7.73 | 7.80 | 7.47 | 7.53 | 7.53 | -1.18% | 12,721,780 |
| Sep 29, 2025 | 7.55 | 7.71 | 7.43 | 7.62 | 7.62 | 2.42% | 13,125,950 |
| Sep 26, 2025 | 7.70 | 7.75 | 7.42 | 7.44 | 7.44 | -1.72% | 15,648,420 |
| Sep 25, 2025 | 7.47 | 7.70 | 7.40 | 7.57 | 7.57 | 1.47% | 15,542,850 |
| Sep 24, 2025 | 7.48 | 7.78 | 7.36 | 7.46 | 7.46 | - | 25,533,900 |
| Sep 23, 2025 | 7.65 | 7.66 | 7.40 | 7.46 | 7.46 | -1.32% | 11,234,020 |
| Sep 22, 2025 | 7.77 | 7.92 | 7.50 | 7.56 | 7.56 | -2.70% | 23,858,020 |