Kohinoor Textile Mills Limited (PSX:KTML)
Pakistan · Delayed Price · Currency is PKR 240.30
-5.56 (-2.26%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 241.01 | 242.00 | 227.27 | 240.30 | 240.30 | -2.26% | 39,865 |
| Jul 31, 2025 | 242.74 | 247.50 | 242.74 | 245.86 | 245.86 | 2.35% | 58,550 |
| Jul 30, 2025 | 248.00 | 248.00 | 240.00 | 240.21 | 240.21 | -1.96% | 37,447 |
| Jul 29, 2025 | 245.02 | 248.85 | 245.00 | 245.00 | 245.00 | -0.08% | 6,205 |
| Jul 28, 2025 | 259.00 | 259.00 | 245.00 | 245.20 | 245.20 | -0.20% | 10,664 |
| Jul 25, 2025 | 246.06 | 249.99 | 245.00 | 245.69 | 245.69 | -0.84% | 40,997 |
| Jul 24, 2025 | 252.10 | 253.50 | 246.00 | 247.76 | 247.76 | -1.69% | 153,714 |
| Jul 23, 2025 | 258.00 | 258.00 | 251.95 | 252.01 | 252.01 | -1.16% | 74,393 |
| Jul 22, 2025 | 252.10 | 257.00 | 249.50 | 254.96 | 254.96 | 1.22% | 47,651 |
| Jul 21, 2025 | 246.00 | 258.00 | 244.00 | 251.88 | 251.88 | 2.51% | 34,887 |
| Jul 18, 2025 | 263.00 | 264.90 | 244.00 | 245.71 | 245.71 | -4.79% | 154,137 |
| Jul 17, 2025 | 250.00 | 271.00 | 250.00 | 258.08 | 258.08 | 4.30% | 456,128 |
| Jul 16, 2025 | 226.01 | 248.00 | 226.01 | 247.43 | 247.43 | 7.29% | 125,740 |
| Jul 15, 2025 | 251.51 | 251.51 | 227.00 | 230.61 | 230.61 | -6.18% | 262,072 |
| Jul 14, 2025 | 240.00 | 249.99 | 236.01 | 245.79 | 245.79 | 6.49% | 544,313 |
| Jul 11, 2025 | 230.80 | 230.80 | 220.00 | 230.80 | 230.80 | 10.00% | 751,402 |
| Jul 10, 2025 | 196.74 | 213.70 | 195.20 | 209.82 | 209.82 | 7.48% | 182,962 |
| Jul 9, 2025 | 199.99 | 199.99 | 195.00 | 195.22 | 195.22 | -0.51% | 11,099 |
| Jul 8, 2025 | 198.00 | 201.00 | 196.00 | 196.23 | 196.23 | -1.84% | 5,588 |
| Jul 7, 2025 | 197.74 | 205.00 | 190.00 | 199.90 | 199.90 | 2.69% | 95,561 |
| Jul 4, 2025 | 193.95 | 195.00 | 186.20 | 194.66 | 194.66 | 2.45% | 633 |
| Jul 3, 2025 | 195.99 | 195.99 | 190.00 | 190.00 | 190.00 | 1.03% | 5,982 |
| Jul 2, 2025 | 192.50 | 192.50 | 186.40 | 188.06 | 188.06 | -1.54% | 733 |
| Jul 1, 2025 | 197.26 | 197.26 | 188.00 | 191.00 | 191.00 | -2.68% | 1,324 |
| Jun 30, 2025 | 189.10 | 204.00 | 182.50 | 196.26 | 196.26 | 3.84% | 231,834 |
| Jun 27, 2025 | 185.00 | 200.89 | 181.03 | 189.00 | 189.00 | 1.34% | 121,003 |
| Jun 26, 2025 | 200.00 | 206.00 | 177.60 | 186.50 | 186.50 | -3.96% | 81,142 |
| Jun 25, 2025 | 196.00 | 196.00 | 181.01 | 194.20 | 194.20 | 3.85% | 46,083 |
| Jun 24, 2025 | 183.00 | 187.00 | 174.00 | 187.00 | 187.00 | 10.00% | 27,896 |
| Jun 23, 2025 | 175.50 | 175.70 | 170.00 | 170.00 | 170.00 | -3.24% | 602 |
| Jun 20, 2025 | 180.80 | 180.80 | 180.80 | 175.70 | 175.70 | - | 73,980 |
| Jun 19, 2025 | 177.70 | 179.88 | 173.21 | 175.70 | 175.70 | -0.35% | 78,717 |
| Jun 18, 2025 | 180.04 | 185.00 | 173.20 | 176.31 | 176.31 | -4.71% | 7,583 |
| Jun 17, 2025 | 188.00 | 193.92 | 184.56 | 185.02 | 185.02 | -2.09% | 3,367 |
| Jun 16, 2025 | 197.95 | 199.00 | 181.20 | 188.97 | 188.97 | -3.90% | 22,087 |
| Jun 13, 2025 | 194.98 | 199.20 | 185.02 | 196.64 | 196.64 | 0.85% | 3,989 |
| Jun 12, 2025 | 193.00 | 201.00 | 191.65 | 194.98 | 194.98 | 1.76% | 39,963 |
| Jun 11, 2025 | 182.00 | 194.00 | 182.00 | 191.60 | 191.60 | 6.44% | 45,962 |
| Jun 10, 2025 | 178.50 | 180.00 | 178.50 | 180.00 | 180.00 | 1.12% | 105,320 |
| Jun 5, 2025 | 172.36 | 182.00 | 172.36 | 178.00 | 178.00 | - | 108,170 |
| Jun 4, 2025 | 173.20 | 178.00 | 173.20 | 178.00 | 178.00 | -0.93% | 3,017 |
| Jun 3, 2025 | 177.00 | 180.00 | 175.00 | 179.68 | 179.68 | 2.02% | 14,667 |
| Jun 2, 2025 | 196.89 | 196.89 | 171.52 | 176.12 | 176.12 | -4.87% | 32,749 |
| May 30, 2025 | 172.71 | 187.00 | 172.71 | 185.13 | 185.13 | 7.19% | 47,531 |
| May 29, 2025 | 164.00 | 174.49 | 164.00 | 172.71 | 172.71 | 8.88% | 157,336 |
| May 27, 2025 | 151.89 | 166.00 | 151.00 | 158.63 | 158.63 | 4.44% | 52,868 |
| May 26, 2025 | 155.05 | 158.97 | 150.25 | 151.88 | 151.88 | -5.09% | 7,188 |
| May 23, 2025 | 156.71 | 170.00 | 146.50 | 160.03 | 160.03 | 2.12% | 78,306 |
| May 22, 2025 | 173.00 | 173.98 | 152.55 | 156.71 | 156.71 | -5.43% | 65,517 |
| May 21, 2025 | 164.97 | 168.90 | 160.01 | 165.71 | 165.71 | 3.98% | 21,707 |