Kohinoor Textile Mills Limited (PSX:KTML)
Pakistan · Delayed Price · Currency is PKR 245.03
-1.28 (-0.52%)
At close: Aug 27, 2025
Kohinoor Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 249.90 | 250.00 | 244.00 | 245.03 | 245.03 | -0.52% | 25,777 |
| Aug 26, 2025 | 246.01 | 250.00 | 245.00 | 246.31 | 246.31 | -0.56% | 17,703 |
| Aug 25, 2025 | 247.50 | 251.00 | 245.00 | 247.70 | 247.70 | 0.08% | 13,910 |
| Aug 22, 2025 | 245.50 | 253.00 | 245.50 | 247.51 | 247.51 | 1.53% | 48,191 |
| Aug 21, 2025 | 255.00 | 255.00 | 243.00 | 243.77 | 243.77 | -2.55% | 33,848 |
| Aug 20, 2025 | 249.00 | 254.00 | 243.50 | 250.15 | 250.15 | 1.95% | 32,141 |
| Aug 19, 2025 | 245.01 | 249.50 | 245.00 | 245.37 | 245.37 | 0.13% | 11,539 |
| Aug 18, 2025 | 249.99 | 249.99 | 245.00 | 245.04 | 245.04 | -0.36% | 13,628 |
| Aug 15, 2025 | 240.00 | 253.00 | 240.00 | 245.93 | 245.93 | 2.46% | 21,480 |
| Aug 13, 2025 | 236.50 | 241.00 | 236.50 | 240.03 | 240.03 | -0.20% | 135,523 |
| Aug 12, 2025 | 241.22 | 243.00 | 240.00 | 240.51 | 240.51 | -0.29% | 134,828 |
| Aug 11, 2025 | 248.00 | 248.00 | 239.00 | 241.22 | 241.22 | -0.19% | 34,047 |
| Aug 8, 2025 | 259.00 | 259.00 | 235.60 | 241.69 | 241.69 | -5.16% | 92,617 |
| Aug 7, 2025 | 249.50 | 258.95 | 247.98 | 254.83 | 254.83 | 3.53% | 68,291 |
| Aug 6, 2025 | 245.00 | 248.50 | 240.00 | 246.14 | 246.14 | 2.14% | 29,580 |
| Aug 5, 2025 | 240.00 | 245.40 | 238.10 | 240.99 | 240.99 | 0.78% | 43,126 |
| Aug 4, 2025 | 240.10 | 264.33 | 220.55 | 239.12 | 239.12 | -0.49% | 306,844 |
| 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 |