Kohinoor Textile Mills Limited (PSX:KTML)
Pakistan · Delayed Price · Currency is PKR 64.95
+4.30 (7.09%)
At close: Jan 30, 2026
Kohinoor Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 60.67 | 66.40 | 60.00 | 64.95 | 64.95 | 7.09% | 695,860 |
| Jan 29, 2026 | 62.56 | 62.80 | 60.10 | 60.65 | 60.65 | -3.05% | 183,013 |
| Jan 28, 2026 | 63.15 | 63.99 | 62.16 | 62.56 | 62.56 | -0.93% | 161,206 |
| Jan 27, 2026 | 63.80 | 64.25 | 62.50 | 63.15 | 63.15 | -1.02% | 354,013 |
| Jan 26, 2026 | 64.62 | 64.62 | 63.60 | 63.80 | 63.80 | -0.36% | 154,613 |
| Jan 23, 2026 | 65.00 | 65.49 | 64.00 | 64.03 | 64.03 | -1.48% | 201,368 |
| Jan 22, 2026 | 64.75 | 65.40 | 63.90 | 64.99 | 64.99 | 1.44% | 280,975 |
| Jan 21, 2026 | 68.10 | 68.10 | 63.80 | 64.07 | 64.07 | -5.22% | 1,074,499 |
| Jan 20, 2026 | 67.90 | 68.89 | 66.90 | 67.60 | 67.60 | 0.78% | 805,449 |
| Jan 19, 2026 | 68.01 | 68.51 | 66.91 | 67.08 | 67.08 | -1.37% | 404,304 |
| Jan 16, 2026 | 66.75 | 68.98 | 66.02 | 68.01 | 68.01 | 2.95% | 638,032 |
| Jan 15, 2026 | 68.00 | 68.00 | 65.50 | 66.06 | 66.06 | -1.71% | 93,025 |
| Jan 14, 2026 | 69.00 | 69.00 | 66.02 | 67.21 | 67.21 | -2.38% | 198,654 |
| Jan 13, 2026 | 66.10 | 69.05 | 63.00 | 68.85 | 68.85 | 3.19% | 1,093,377 |
| Jan 12, 2026 | 68.50 | 69.00 | 66.00 | 66.72 | 66.72 | -1.84% | 696,580 |
| 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 |