Kohinoor Spinning Mills Limited (PSX:KOSM)
Pakistan · Delayed Price · Currency is PKR 5.45
0.00 (0.00%)
At close: May 29, 2026
Kohinoor Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.56 | 5.63 | 5.40 | 5.45 | 5.45 | -1.98% | 5,061,567 |
| May 25, 2026 | 5.52 | 5.69 | 5.52 | 5.56 | 5.56 | 1.09% | 1,186,527 |
| May 22, 2026 | 5.75 | 5.76 | 5.45 | 5.50 | 5.50 | -2.31% | 2,135,395 |
| May 21, 2026 | 5.70 | 5.80 | 5.60 | 5.63 | 5.63 | -0.35% | 3,088,245 |
| May 20, 2026 | 5.59 | 5.70 | 5.56 | 5.65 | 5.65 | 1.07% | 2,155,273 |
| May 19, 2026 | 5.82 | 5.82 | 5.57 | 5.59 | 5.59 | -1.06% | 3,250,406 |
| May 18, 2026 | 5.85 | 6.04 | 5.60 | 5.65 | 5.65 | -2.25% | 12,341,140 |
| May 15, 2026 | 5.80 | 5.91 | 5.74 | 5.78 | 5.78 | -0.34% | 2,171,336 |
| May 14, 2026 | 5.82 | 6.04 | 5.70 | 5.80 | 5.80 | - | 5,657,822 |
| May 13, 2026 | 6.00 | 6.10 | 5.75 | 5.80 | 5.80 | -2.52% | 3,498,046 |
| May 12, 2026 | 5.85 | 6.22 | 5.85 | 5.95 | 5.95 | 1.71% | 19,721,310 |
| May 11, 2026 | 5.70 | 5.89 | 5.60 | 5.85 | 5.85 | 1.92% | 5,989,665 |
| May 8, 2026 | 5.70 | 5.90 | 5.65 | 5.74 | 5.74 | -1.03% | 5,218,707 |
| May 7, 2026 | 5.80 | 5.94 | 5.77 | 5.80 | 5.80 | - | 2,419,614 |
| May 6, 2026 | 5.56 | 5.86 | 5.56 | 5.80 | 5.80 | 6.03% | 7,507,564 |
| May 5, 2026 | 5.40 | 5.58 | 5.35 | 5.47 | 5.47 | -0.36% | 2,462,789 |
| May 4, 2026 | 5.40 | 5.79 | 5.37 | 5.49 | 5.49 | 2.04% | 5,062,407 |
| Apr 30, 2026 | 5.70 | 5.70 | 5.33 | 5.38 | 5.38 | -6.43% | 5,965,352 |
| Apr 29, 2026 | 6.10 | 6.18 | 5.65 | 5.75 | 5.75 | -4.80% | 7,648,449 |
| Apr 28, 2026 | 6.15 | 6.27 | 6.02 | 6.04 | 6.04 | -3.36% | 6,645,064 |
| Apr 27, 2026 | 6.02 | 6.45 | 5.97 | 6.25 | 6.25 | 2.46% | 19,051,320 |
| Apr 24, 2026 | 6.46 | 6.46 | 6.02 | 6.10 | 6.10 | -5.13% | 18,495,800 |
| Apr 23, 2026 | 6.26 | 6.72 | 6.01 | 6.43 | 6.43 | 3.88% | 69,436,820 |
| Apr 22, 2026 | 5.80 | 6.29 | 5.80 | 6.19 | 6.19 | 5.99% | 48,900,150 |
| Apr 21, 2026 | 5.36 | 6.15 | 5.36 | 5.84 | 5.84 | 9.36% | 48,867,480 |
| Apr 20, 2026 | 5.43 | 5.64 | 5.15 | 5.34 | 5.34 | -4.47% | 8,480,332 |
| Apr 17, 2026 | 5.65 | 5.72 | 5.53 | 5.59 | 5.59 | 0.18% | 6,489,437 |
| Apr 16, 2026 | 5.64 | 5.85 | 5.51 | 5.58 | 5.58 | - | 15,235,150 |
| Apr 15, 2026 | 5.40 | 5.87 | 5.40 | 5.58 | 5.58 | 4.30% | 17,697,070 |
| Apr 14, 2026 | 5.25 | 5.40 | 5.25 | 5.35 | 5.35 | 4.70% | 7,490,018 |
| Apr 13, 2026 | 5.44 | 5.49 | 5.04 | 5.11 | 5.11 | -9.88% | 19,447,320 |
| Apr 10, 2026 | 4.92 | 5.88 | 4.92 | 5.67 | 5.67 | 15.48% | 35,750,020 |
| Apr 9, 2026 | 5.05 | 5.10 | 4.80 | 4.91 | 4.91 | -3.35% | 7,698,681 |
| Apr 8, 2026 | 4.90 | 5.11 | 4.79 | 5.08 | 5.08 | 13.39% | 11,968,320 |
| Apr 7, 2026 | 4.45 | 4.50 | 4.31 | 4.48 | 4.48 | 0.22% | 1,848,576 |
| 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 |