Kohinoor Textile Mills Limited (PSX:KTML)
Pakistan · Delayed Price · Currency is PKR 67.97
+2.13 (3.24%)
At close: Jan 9, 2026
Kohinoor Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 65.10 | 69.24 | 65.00 | 67.97 | 67.97 | 3.24% | 1,773,519 |
| Jan 8, 2026 | 65.90 | 66.70 | 65.00 | 65.84 | 65.84 | 0.21% | 584,907 |
| Jan 7, 2026 | 63.99 | 66.00 | 63.60 | 65.70 | 65.70 | 3.16% | 1,028,694 |
| Jan 6, 2026 | 63.25 | 64.10 | 61.50 | 63.69 | 63.69 | 0.49% | 500,794 |
| Jan 5, 2026 | 63.01 | 64.10 | 62.78 | 63.38 | 63.38 | 0.89% | 370,249 |
| Jan 2, 2026 | 64.50 | 64.90 | 62.25 | 62.82 | 62.82 | -1.80% | 793,389 |
| Jan 1, 2026 | 65.02 | 65.74 | 63.50 | 63.97 | 63.97 | -1.25% | 1,060,437 |
| Dec 31, 2025 | 66.00 | 67.00 | 60.11 | 64.78 | 64.78 | -2.10% | 2,418,423 |
| Dec 30, 2025 | 67.41 | 67.41 | 65.50 | 66.17 | 66.17 | -1.55% | 720,670 |
| Dec 29, 2025 | 68.74 | 68.74 | 66.82 | 67.21 | 67.21 | -0.97% | 621,205 |
| Dec 26, 2025 | 65.60 | 68.49 | 64.00 | 67.87 | 67.87 | 3.48% | 1,277,642 |
| Dec 24, 2025 | 64.71 | 66.70 | 64.15 | 65.59 | 65.59 | 2.28% | 700,769 |
| Dec 23, 2025 | 65.74 | 66.00 | 64.00 | 64.13 | 64.13 | -2.11% | 577,738 |
| Dec 22, 2025 | 66.45 | 66.80 | 65.15 | 65.51 | 65.51 | -1.28% | 754,901 |
| Dec 19, 2025 | 69.99 | 69.99 | 66.25 | 66.36 | 66.36 | -3.84% | 2,599,617 |
| Dec 18, 2025 | 75.00 | 75.50 | 68.68 | 69.01 | 69.01 | -5.92% | 4,764,905 |
| Dec 17, 2025 | 75.00 | 77.80 | 72.50 | 73.35 | 73.35 | -0.16% | 4,047,441 |
| Dec 16, 2025 | 69.49 | 75.25 | 69.45 | 73.47 | 73.47 | 7.13% | 9,012,437 |
| Dec 15, 2025 | 68.89 | 70.00 | 66.26 | 68.58 | 68.58 | 1.21% | 2,726,273 |
| Dec 12, 2025 | 69.98 | 70.00 | 67.50 | 67.76 | 67.76 | -0.28% | 1,041,150 |
| Dec 11, 2025 | 65.99 | 71.24 | 64.71 | 67.95 | 67.95 | 3.90% | 4,664,518 |
| Dec 10, 2025 | 62.11 | 67.00 | 62.11 | 65.40 | 65.40 | 5.62% | 6,811,598 |
| Dec 9, 2025 | 62.65 | 63.48 | 60.80 | 61.92 | 61.92 | -1.17% | 3,310,347 |
| Dec 8, 2025 | 65.13 | 65.13 | 61.51 | 62.65 | 62.65 | -3.81% | 2,132,498 |
| Dec 5, 2025 | 67.50 | 68.95 | 64.14 | 65.13 | 65.13 | -2.32% | 1,501,957 |
| Dec 4, 2025 | 64.20 | 69.50 | 63.36 | 66.68 | 66.68 | 4.79% | 3,746,914 |
| Dec 3, 2025 | 64.70 | 65.50 | 63.45 | 63.63 | 63.63 | -1.56% | 952,371 |
| Dec 2, 2025 | 62.00 | 65.00 | 62.00 | 64.64 | 64.64 | 4.44% | 2,309,157 |
| Dec 1, 2025 | 61.49 | 63.30 | 60.00 | 61.89 | 61.89 | 0.34% | 489,875 |
| Nov 28, 2025 | 61.50 | 62.40 | 59.00 | 61.68 | 61.68 | 1.72% | 677,100 |
| Nov 27, 2025 | 59.01 | 61.50 | 57.00 | 60.64 | 60.64 | 1.83% | 654,965 |
| Nov 26, 2025 | 59.69 | 61.80 | 58.50 | 59.55 | 59.55 | 0.74% | 805,436 |
| Nov 25, 2025 | 56.00 | 61.97 | 56.00 | 59.11 | 59.11 | 4.03% | 980,483 |
| Nov 24, 2025 | 59.00 | 59.00 | 56.30 | 56.82 | 56.82 | -3.17% | 435,692 |
| Nov 21, 2025 | 62.01 | 62.01 | 58.00 | 58.68 | 58.68 | -4.65% | 760,298 |
| Nov 20, 2025 | 62.47 | 64.49 | 61.15 | 61.54 | 61.54 | -1.00% | 830,947 |
| Nov 19, 2025 | 63.10 | 65.50 | 61.00 | 62.16 | 62.16 | -0.51% | 2,687,370 |
| Nov 18, 2025 | 68.00 | 68.90 | 61.60 | 62.48 | 62.48 | -8.71% | 2,843,218 |
| Nov 17, 2025 | 65.55 | 70.03 | 65.55 | 68.44 | 68.44 | 7.51% | 8,491,412 |
| Nov 14, 2025 | 63.66 | 63.66 | 60.00 | 63.66 | 63.66 | 10.01% | 4,671,665 |
| Nov 13, 2025 | 56.99 | 57.87 | 55.25 | 57.87 | 57.87 | 10.00% | 429,465 |
| Nov 12, 2025 | 47.97 | 52.61 | 47.97 | 52.61 | 52.61 | 9.99% | 170,277 |
| Nov 11, 2025 | 49.20 | 50.55 | 47.25 | 47.83 | 47.83 | -2.57% | 262,302 |
| Nov 10, 2025 | 50.90 | 50.90 | 48.80 | 49.09 | 49.09 | -0.32% | 87,207 |
| Nov 7, 2025 | 51.99 | 51.99 | 48.50 | 49.25 | 49.25 | -3.37% | 176,379 |
| Nov 6, 2025 | 53.00 | 53.30 | 48.51 | 50.97 | 50.97 | -1.09% | 83,615 |
| Nov 5, 2025 | 51.46 | 53.50 | 51.09 | 51.53 | 51.53 | 0.25% | 417,346 |
| Nov 4, 2025 | 54.60 | 54.60 | 51.00 | 51.40 | 51.40 | -5.84% | 516,326 |
| Nov 3, 2025 | 55.50 | 57.97 | 54.50 | 54.59 | 54.59 | -2.22% | 58,583 |
| Oct 31, 2025 | 55.50 | 58.74 | 52.90 | 55.83 | 55.83 | 3.68% | 267,778 |