Kohinoor Spinning Mills Limited (PSX:KOSM)
Pakistan · Delayed Price · Currency is PKR 4.470
+0.160 (3.71%)
At close: Apr 6, 2026
Kohinoor Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 4.32 | 4.54 | 4.25 | 4.47 | 4.47 | 3.71% | 3,401,266 |
| Apr 3, 2026 | 4.21 | 4.44 | 4.15 | 4.31 | 4.31 | 0.94% | 2,369,378 |
| Apr 2, 2026 | 4.39 | 4.40 | 4.20 | 4.27 | 4.27 | -4.69% | 1,703,598 |
| Apr 1, 2026 | 4.30 | 4.60 | 4.30 | 4.48 | 4.48 | 6.41% | 3,527,891 |
| Mar 31, 2026 | 4.13 | 4.33 | 4.13 | 4.21 | 4.21 | 0.48% | 1,847,745 |
| Mar 30, 2026 | 4.48 | 4.48 | 4.11 | 4.19 | 4.19 | -4.34% | 2,224,300 |
| Mar 27, 2026 | 4.50 | 4.54 | 4.36 | 4.38 | 4.38 | -1.57% | 2,010,930 |
| Mar 26, 2026 | 4.66 | 4.66 | 4.43 | 4.45 | 4.45 | -4.71% | 2,334,753 |
| Mar 25, 2026 | 4.60 | 4.84 | 4.52 | 4.67 | 4.67 | 3.55% | 3,113,140 |
| Mar 24, 2026 | 4.80 | 4.80 | 4.47 | 4.51 | 4.51 | -1.10% | 3,531,786 |
| Mar 19, 2026 | 4.68 | 4.68 | 4.50 | 4.56 | 4.56 | -2.56% | 1,511,646 |
| Mar 18, 2026 | 4.49 | 4.76 | 4.45 | 4.68 | 4.68 | 5.41% | 3,408,257 |
| Mar 17, 2026 | 4.53 | 4.80 | 4.40 | 4.44 | 4.44 | -4.31% | 3,005,305 |
| Mar 16, 2026 | 4.79 | 5.12 | 4.52 | 4.64 | 4.64 | -3.13% | 14,642,770 |
| Mar 13, 2026 | 4.05 | 4.97 | 3.95 | 4.79 | 4.79 | 19.75% | 14,203,870 |
| Mar 12, 2026 | 3.91 | 4.05 | 3.87 | 4.00 | 4.00 | 0.50% | 1,230,719 |
| Mar 11, 2026 | 3.99 | 4.06 | 3.89 | 3.98 | 3.98 | 1.02% | 2,474,571 |
| Mar 10, 2026 | 3.99 | 4.07 | 3.81 | 3.94 | 3.94 | 12.89% | 3,194,179 |
| Mar 9, 2026 | 3.90 | 3.91 | 3.41 | 3.49 | 3.49 | -13.40% | 5,294,808 |
| Mar 6, 2026 | 4.18 | 4.18 | 3.90 | 4.03 | 4.03 | -1.95% | 3,438,820 |
| Mar 5, 2026 | 3.84 | 4.19 | 3.83 | 4.11 | 4.11 | 7.31% | 3,883,850 |
| Mar 4, 2026 | 3.93 | 3.93 | 3.65 | 3.83 | 3.83 | 1.86% | 3,443,475 |
| Mar 3, 2026 | 3.40 | 3.82 | 3.40 | 3.76 | 3.76 | 10.59% | 6,501,408 |
| Mar 2, 2026 | 3.50 | 3.83 | 3.31 | 3.40 | 3.40 | -18.85% | 6,351,415 |
| Feb 27, 2026 | 4.25 | 4.25 | 4.03 | 4.19 | 4.19 | -2.10% | 4,030,034 |
| Feb 26, 2026 | 4.17 | 4.34 | 4.06 | 4.28 | 4.28 | 3.38% | 6,034,749 |
| Feb 25, 2026 | 4.02 | 4.27 | 4.02 | 4.14 | 4.14 | 3.50% | 6,568,174 |
| Feb 24, 2026 | 4.00 | 4.17 | 3.82 | 4.00 | 4.00 | -0.50% | 5,708,944 |
| Feb 23, 2026 | 4.50 | 4.50 | 3.87 | 4.02 | 4.02 | -8.84% | 4,988,437 |
| Feb 20, 2026 | 4.80 | 4.85 | 4.35 | 4.41 | 4.41 | -8.12% | 9,164,196 |
| Feb 19, 2026 | 5.26 | 5.39 | 4.59 | 4.80 | 4.80 | -8.75% | 4,581,957 |
| Feb 18, 2026 | 5.08 | 5.30 | 5.03 | 5.26 | 5.26 | 4.16% | 2,576,221 |
| Feb 17, 2026 | 5.35 | 5.47 | 5.01 | 5.05 | 5.05 | -6.83% | 5,431,599 |
| Feb 16, 2026 | 5.85 | 5.87 | 5.35 | 5.42 | 5.42 | -6.87% | 4,642,682 |
| Feb 13, 2026 | 6.02 | 6.02 | 5.80 | 5.82 | 5.82 | -1.36% | 2,296,495 |
| Feb 12, 2026 | 6.11 | 6.24 | 5.83 | 5.90 | 5.90 | -3.28% | 3,922,360 |
| Feb 11, 2026 | 6.06 | 6.16 | 6.00 | 6.10 | 6.10 | 1.50% | 2,319,385 |
| Feb 10, 2026 | 6.13 | 6.13 | 6.00 | 6.01 | 6.01 | -1.31% | 3,572,257 |
| Feb 9, 2026 | 6.13 | 6.25 | 6.05 | 6.09 | 6.09 | -0.33% | 3,252,897 |
| Feb 6, 2026 | 6.30 | 6.40 | 6.08 | 6.11 | 6.11 | -2.40% | 4,803,270 |
| Feb 4, 2026 | 6.19 | 6.31 | 6.11 | 6.26 | 6.26 | 3.47% | 3,167,348 |
| Feb 3, 2026 | 6.33 | 6.47 | 6.00 | 6.05 | 6.05 | -0.66% | 11,458,840 |
| Feb 2, 2026 | 6.07 | 6.20 | 5.90 | 6.09 | 6.09 | 0.50% | 5,638,400 |
| 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 |