Kohinoor Spinning Mills Limited (PSX:KOSM)
Pakistan · Delayed Price · Currency is PKR 5.20
+0.04 (0.78%)
At close: Sep 18, 2026
Kohinoor Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 5.06 | 5.25 | 5.03 | 5.16 | 5.16 | 2.79% | 2,792,199 |
| Sep 16, 2026 | 5.08 | 5.08 | 5.00 | 5.02 | 5.02 | -0.99% | 713,031 |
| Sep 15, 2026 | 5.05 | 5.15 | 5.03 | 5.07 | 5.07 | 0.60% | 1,355,270 |
| Sep 14, 2026 | 5.20 | 5.20 | 4.99 | 5.04 | 5.04 | -3.45% | 2,232,055 |
| Sep 11, 2026 | 5.17 | 5.29 | 4.96 | 5.22 | 5.22 | 0.77% | 2,854,651 |
| Sep 10, 2026 | 5.45 | 5.45 | 5.07 | 5.18 | 5.18 | -4.25% | 3,933,644 |
| Sep 9, 2026 | 5.40 | 5.55 | 5.30 | 5.41 | 5.41 | 0.19% | 2,030,871 |
| Sep 8, 2026 | 5.55 | 5.65 | 5.32 | 5.40 | 5.40 | -2.70% | 5,850,973 |
| Sep 7, 2026 | 5.63 | 5.90 | 5.47 | 5.55 | 5.55 | -0.18% | 10,556,100 |
| Sep 4, 2026 | 5.40 | 5.71 | 5.40 | 5.56 | 5.56 | 2.96% | 6,329,633 |
| Sep 3, 2026 | 5.30 | 5.53 | 5.27 | 5.40 | 5.40 | 1.89% | 2,383,522 |
| Sep 2, 2026 | 5.25 | 5.34 | 5.12 | 5.30 | 5.30 | 0.95% | 2,735,076 |
| Sep 1, 2026 | 5.38 | 5.44 | 5.15 | 5.25 | 5.25 | -2.23% | 2,904,725 |
| Aug 31, 2026 | 5.40 | 5.50 | 5.31 | 5.37 | 5.37 | -0.74% | 1,458,519 |
| Aug 28, 2026 | 5.46 | 5.50 | 5.34 | 5.41 | 5.41 | -0.92% | 2,571,380 |
| Aug 27, 2026 | 5.48 | 5.54 | 5.42 | 5.46 | 5.46 | 0.37% | 1,621,980 |
| Aug 25, 2026 | 5.36 | 5.52 | 5.36 | 5.44 | 5.44 | 1.87% | 3,311,532 |
| Aug 24, 2026 | 5.69 | 5.74 | 5.25 | 5.34 | 5.34 | -6.15% | 16,374,480 |
| Aug 21, 2026 | 5.63 | 5.84 | 5.52 | 5.69 | 5.69 | 0.53% | 2,069,788 |
| Aug 20, 2026 | 5.66 | 5.85 | 5.62 | 5.66 | 5.66 | 0.53% | 3,182,641 |
| Aug 19, 2026 | 5.85 | 5.99 | 5.54 | 5.63 | 5.63 | -3.10% | 6,410,743 |
| Aug 18, 2026 | 5.96 | 6.08 | 5.76 | 5.81 | 5.81 | -3.49% | 5,967,168 |
| Aug 17, 2026 | 5.90 | 6.10 | 5.88 | 6.02 | 6.02 | 0.67% | 3,456,554 |
| Aug 13, 2026 | 6.10 | 6.18 | 5.94 | 5.98 | 5.98 | -0.83% | 4,568,046 |
| Aug 12, 2026 | 6.00 | 6.35 | 5.90 | 6.03 | 6.03 | 1.52% | 11,547,930 |
| Aug 11, 2026 | 6.04 | 6.08 | 5.90 | 5.94 | 5.94 | -1.66% | 2,950,100 |
| Aug 10, 2026 | 6.05 | 6.13 | 6.01 | 6.04 | 6.04 | -0.17% | 2,286,196 |
| Aug 7, 2026 | 6.08 | 6.15 | 6.03 | 6.05 | 6.05 | - | 2,171,338 |
| Aug 6, 2026 | 6.15 | 6.17 | 6.03 | 6.05 | 6.05 | -1.63% | 2,213,461 |
| Aug 5, 2026 | 6.14 | 6.27 | 6.08 | 6.15 | 6.15 | 2.33% | 4,228,246 |
| Aug 4, 2026 | 6.12 | 6.23 | 5.96 | 6.01 | 6.01 | -1.48% | 6,919,125 |
| Aug 3, 2026 | 6.04 | 6.17 | 5.96 | 6.10 | 6.10 | 2.87% | 5,976,136 |
| Jul 31, 2026 | 5.85 | 6.03 | 5.85 | 5.93 | 5.93 | -0.50% | 4,032,815 |
| Jul 30, 2026 | 5.90 | 6.07 | 5.85 | 5.96 | 5.96 | -0.17% | 4,168,366 |
| Jul 29, 2026 | 6.01 | 6.10 | 5.90 | 5.97 | 5.97 | -1.32% | 4,308,482 |
| Jul 28, 2026 | 6.21 | 6.26 | 5.95 | 6.05 | 6.05 | -2.10% | 2,940,887 |
| Jul 27, 2026 | 6.30 | 6.40 | 6.11 | 6.18 | 6.18 | 2.15% | 13,424,472 |
| Jul 24, 2026 | 5.61 | 6.13 | 5.11 | 6.05 | 6.05 | 9.21% | 32,626,740 |
| Jul 23, 2026 | 5.66 | 5.89 | 5.30 | 5.54 | 5.54 | -3.15% | 5,767,613 |
| Jul 22, 2026 | 5.65 | 5.95 | 5.65 | 5.72 | 5.72 | -0.87% | 5,475,496 |
| Jul 21, 2026 | 5.64 | 5.94 | 5.64 | 5.77 | 5.77 | 2.30% | 6,228,874 |
| Jul 20, 2026 | 5.68 | 5.68 | 5.51 | 5.64 | 5.64 | 0.53% | 1,797,363 |
| Jul 17, 2026 | 5.70 | 5.71 | 5.55 | 5.61 | 5.61 | -1.23% | 2,970,878 |
| Jul 16, 2026 | 5.60 | 5.70 | 5.55 | 5.68 | 5.68 | 1.97% | 4,286,907 |
| Jul 15, 2026 | 5.56 | 5.73 | 5.40 | 5.57 | 5.57 | 1.83% | 11,485,010 |
| Jul 14, 2026 | 5.91 | 5.91 | 5.40 | 5.47 | 5.47 | -7.91% | 11,156,803 |
| Jul 13, 2026 | 6.05 | 6.06 | 5.86 | 5.94 | 5.94 | -3.10% | 4,838,528 |
| Jul 10, 2026 | 6.10 | 6.31 | 6.08 | 6.13 | 6.13 | 1.32% | 6,431,150 |
| Jul 9, 2026 | 6.01 | 6.15 | 5.82 | 6.05 | 6.05 | -0.17% | 3,986,191 |
| Jul 8, 2026 | 6.25 | 6.37 | 5.88 | 6.06 | 6.06 | -4.87% | 13,436,040 |