Kohinoor Textile Mills Limited (PSX:KTML)
Pakistan · Delayed Price · Currency is PKR 50.97
-0.56 (-1.09%)
At close: Nov 6, 2025
Kohinoor Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 58.37 | 59.99 | 53.50 | 53.85 | 53.85 | -7.55% | 778,759 |
| Oct 29, 2025 | 61.80 | 61.80 | 57.99 | 58.25 | 58.25 | -2.84% | 146,067 |
| Oct 28, 2025 | 60.11 | 61.90 | 59.50 | 59.95 | 59.95 | -2.17% | 224,104 |
| Oct 27, 2025 | 61.51 | 64.97 | 61.00 | 61.28 | 61.28 | -4.55% | 104,988 |
| Oct 24, 2025 | 67.95 | 67.95 | 60.22 | 64.20 | 64.20 | -0.39% | 26,513 |
| Oct 23, 2025 | 65.73 | 65.74 | 64.26 | 64.45 | 64.45 | -1.95% | 76,496 |
| Oct 22, 2025 | 68.01 | 69.00 | 65.49 | 65.73 | 65.73 | -4.17% | 146,180 |
| Oct 21, 2025 | 68.80 | 71.00 | 65.70 | 68.59 | 68.59 | 0.63% | 436,531 |
| Oct 20, 2025 | 64.60 | 69.88 | 64.60 | 68.16 | 68.16 | 5.49% | 194,910 |
| Oct 17, 2025 | 65.95 | 65.95 | 62.66 | 64.61 | 64.61 | -0.92% | 40,708 |
| Oct 16, 2025 | 66.20 | 66.20 | 65.00 | 65.21 | 65.21 | -0.99% | 26,799 |
| Oct 15, 2025 | 65.90 | 66.50 | 64.00 | 65.86 | 65.86 | 1.87% | 113,359 |
| Oct 14, 2025 | 63.00 | 65.00 | 62.60 | 64.65 | 64.65 | 3.34% | 244,816 |
| Oct 13, 2025 | 66.00 | 66.00 | 61.10 | 62.56 | 62.56 | -6.26% | 366,779 |
| Oct 10, 2025 | 69.00 | 69.00 | 66.16 | 66.74 | 66.74 | -3.28% | 88,689 |
| Oct 9, 2025 | 69.70 | 69.75 | 68.07 | 69.00 | 69.00 | -0.40% | 67,923 |
| Oct 8, 2025 | 68.02 | 71.50 | 68.00 | 69.28 | 69.28 | 1.64% | 638,703 |
| Oct 7, 2025 | 67.52 | 68.99 | 67.00 | 68.16 | 67.76 | 0.98% | 100,739 |
| Oct 6, 2025 | 69.11 | 69.80 | 67.00 | 67.50 | 67.10 | -3.57% | 82,830 |
| Oct 3, 2025 | 70.00 | 70.19 | 67.28 | 70.00 | 69.59 | 1.60% | 202,576 |
| Oct 2, 2025 | 69.40 | 70.20 | 68.75 | 68.90 | 68.50 | 0.58% | 124,952 |
| Oct 1, 2025 | 69.99 | 72.10 | 68.00 | 68.50 | 68.10 | -1.40% | 1,109,030 |
| Sep 30, 2025 | 72.49 | 72.49 | 69.00 | 69.47 | 69.06 | -3.83% | 272,825 |
| Sep 29, 2025 | 72.44 | 72.99 | 70.07 | 72.24 | 71.82 | -0.28% | 444,281 |
| Sep 26, 2025 | 72.38 | 73.48 | 71.01 | 72.44 | 72.02 | 0.10% | 207,096 |
| Sep 25, 2025 | 71.50 | 73.10 | 71.30 | 72.37 | 71.95 | 2.26% | 1,416,693 |
| Sep 24, 2025 | 70.20 | 73.00 | 69.01 | 70.77 | 70.36 | 0.83% | 1,540,266 |
| Sep 23, 2025 | 70.50 | 71.70 | 69.00 | 70.19 | 69.78 | -0.41% | 424,740 |
| Sep 22, 2025 | 69.51 | 72.00 | 69.51 | 70.48 | 70.07 | 1.89% | 1,754,638 |
| Sep 19, 2025 | 72.00 | 74.00 | 69.00 | 69.17 | 68.76 | -2.85% | 1,903,507 |
| Sep 18, 2025 | 65.49 | 71.20 | 65.49 | 71.20 | 70.78 | 10.00% | 3,124,178 |
| Sep 17, 2025 | 62.00 | 67.64 | 62.00 | 64.73 | 64.35 | 5.25% | 4,390,528 |
| Sep 16, 2025 | 57.99 | 63.32 | 57.10 | 61.50 | 61.14 | 6.85% | 2,644,584 |
| Sep 15, 2025 | 59.00 | 59.90 | 56.41 | 57.56 | 57.22 | -3.22% | 261,438 |
| Sep 12, 2025 | 58.00 | 61.00 | 55.80 | 59.48 | 59.13 | 5.19% | 681,010 |
| Sep 11, 2025 | 52.54 | 57.01 | 52.20 | 56.54 | 56.21 | 9.10% | 1,443,055 |
| Sep 10, 2025 | 50.99 | 53.00 | 50.99 | 51.83 | 51.52 | 2.03% | 296,635 |
| Sep 9, 2025 | 52.40 | 52.46 | 50.00 | 50.80 | 50.50 | -1.52% | 118,375 |
| Sep 8, 2025 | 51.00 | 52.40 | 50.00 | 51.58 | 51.28 | 0.69% | 134,510 |
| Sep 5, 2025 | 50.00 | 51.80 | 46.43 | 51.23 | 50.93 | 2.41% | 146,980 |
| Sep 4, 2025 | 50.98 | 51.20 | 49.80 | 50.02 | 49.73 | -1.74% | 48,005 |
| Sep 3, 2025 | 51.76 | 52.00 | 50.02 | 50.91 | 50.61 | -1.69% | 51,565 |
| Sep 2, 2025 | 50.40 | 51.98 | 49.50 | 51.78 | 51.48 | 3.65% | 162,205 |
| Sep 1, 2025 | 49.50 | 50.20 | 49.50 | 49.96 | 49.67 | 0.36% | 73,790 |
| Aug 29, 2025 | 49.01 | 50.50 | 49.01 | 49.78 | 49.49 | 1.43% | 87,395 |