Kohinoor Textile Mills Limited (PSX:KTML)
Pakistan · Delayed Price · Currency is PKR 70.48
+1.31 (1.89%)
At close: Sep 22, 2025
Kohinoor Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 72.00 | 74.00 | 69.00 | 69.17 | 69.17 | -2.85% | 1,903,507 |
| Sep 18, 2025 | 65.49 | 71.20 | 65.49 | 71.20 | 71.20 | 10.00% | 3,124,178 |
| Sep 17, 2025 | 62.00 | 67.64 | 62.00 | 64.73 | 64.73 | 5.25% | 4,390,528 |
| Sep 16, 2025 | 57.99 | 63.32 | 57.10 | 61.50 | 61.50 | 6.85% | 2,644,584 |
| Sep 15, 2025 | 59.00 | 59.90 | 56.41 | 57.56 | 57.56 | -3.22% | 261,438 |
| Sep 12, 2025 | 58.00 | 61.00 | 55.80 | 59.48 | 59.48 | 5.19% | 681,010 |
| Sep 11, 2025 | 52.54 | 57.01 | 52.20 | 56.54 | 56.54 | 9.10% | 1,443,055 |
| Sep 10, 2025 | 50.99 | 53.00 | 50.99 | 51.83 | 51.83 | 2.03% | 296,635 |
| Sep 9, 2025 | 52.40 | 52.46 | 50.00 | 50.80 | 50.80 | -1.52% | 118,375 |
| Sep 8, 2025 | 51.00 | 52.40 | 50.00 | 51.58 | 51.58 | 0.69% | 134,510 |
| Sep 5, 2025 | 50.00 | 51.80 | 46.43 | 51.23 | 51.23 | 2.41% | 146,980 |
| Sep 4, 2025 | 50.98 | 51.20 | 49.80 | 50.02 | 50.02 | -1.74% | 48,005 |
| Sep 3, 2025 | 51.76 | 52.00 | 50.02 | 50.91 | 50.91 | -1.69% | 51,565 |
| Sep 2, 2025 | 50.40 | 51.98 | 49.50 | 51.78 | 51.78 | 3.65% | 162,205 |
| Sep 1, 2025 | 49.50 | 50.20 | 49.50 | 49.96 | 49.96 | 0.36% | 73,790 |
| Aug 29, 2025 | 49.01 | 50.50 | 49.01 | 49.78 | 49.78 | 1.43% | 87,395 |
| Aug 28, 2025 | 49.50 | 50.00 | 49.00 | 49.08 | 49.08 | 0.14% | 135,910 |
| Aug 27, 2025 | 49.98 | 50.00 | 48.80 | 49.01 | 49.01 | -0.52% | 128,885 |
| Aug 26, 2025 | 49.20 | 50.00 | 49.00 | 49.26 | 49.26 | -0.56% | 88,515 |
| Aug 25, 2025 | 49.50 | 50.20 | 49.00 | 49.54 | 49.54 | 0.08% | 69,550 |
| Aug 22, 2025 | 49.10 | 50.60 | 49.10 | 49.50 | 49.50 | 1.53% | 240,955 |
| Aug 21, 2025 | 51.00 | 51.00 | 48.60 | 48.75 | 48.75 | -2.55% | 169,240 |
| Aug 20, 2025 | 49.80 | 50.80 | 48.70 | 50.03 | 50.03 | 1.95% | 160,705 |
| Aug 19, 2025 | 49.00 | 49.90 | 49.00 | 49.07 | 49.07 | 0.13% | 57,695 |
| Aug 18, 2025 | 50.00 | 50.00 | 49.00 | 49.01 | 49.01 | -0.36% | 68,140 |
| Aug 15, 2025 | 48.00 | 50.60 | 48.00 | 49.19 | 49.19 | 2.46% | 107,400 |
| Aug 13, 2025 | 47.30 | 48.20 | 47.30 | 48.01 | 48.01 | -0.20% | 677,615 |
| Aug 12, 2025 | 48.24 | 48.60 | 48.00 | 48.10 | 48.10 | -0.29% | 674,140 |
| Aug 11, 2025 | 49.60 | 49.60 | 47.80 | 48.24 | 48.24 | -0.19% | 170,235 |
| Aug 8, 2025 | 51.80 | 51.80 | 47.12 | 48.34 | 48.34 | -5.16% | 463,085 |
| Aug 7, 2025 | 49.90 | 51.79 | 49.60 | 50.97 | 50.97 | 3.53% | 341,455 |
| Aug 6, 2025 | 49.00 | 49.70 | 48.00 | 49.23 | 49.23 | 2.14% | 147,900 |
| Aug 5, 2025 | 48.00 | 49.08 | 47.62 | 48.20 | 48.20 | 0.78% | 215,630 |
| Aug 4, 2025 | 48.02 | 52.87 | 44.11 | 47.82 | 47.82 | -0.49% | 1,534,220 |
| Aug 1, 2025 | 48.20 | 48.40 | 45.45 | 48.06 | 48.06 | -2.26% | 199,325 |
| Jul 31, 2025 | 48.55 | 49.50 | 48.55 | 49.17 | 49.17 | 2.35% | 292,750 |
| Jul 30, 2025 | 49.60 | 49.60 | 48.00 | 48.04 | 48.04 | -1.96% | 187,235 |
| Jul 29, 2025 | 49.00 | 49.77 | 49.00 | 49.00 | 49.00 | -0.08% | 31,025 |
| Jul 28, 2025 | 51.80 | 51.80 | 49.00 | 49.04 | 49.04 | -0.20% | 53,320 |
| Jul 25, 2025 | 49.21 | 50.00 | 49.00 | 49.14 | 49.14 | -0.84% | 204,985 |
| Jul 24, 2025 | 50.42 | 50.70 | 49.20 | 49.55 | 49.55 | -1.69% | 768,570 |
| Jul 23, 2025 | 51.60 | 51.60 | 50.39 | 50.40 | 50.40 | -1.16% | 371,965 |
| Jul 22, 2025 | 50.42 | 51.40 | 49.90 | 50.99 | 50.99 | 1.22% | 238,255 |
| Jul 21, 2025 | 49.20 | 51.60 | 48.80 | 50.38 | 50.38 | 2.51% | 174,435 |
| Jul 18, 2025 | 52.60 | 52.98 | 48.80 | 49.14 | 49.14 | -4.79% | 770,685 |
| Jul 17, 2025 | 50.00 | 54.20 | 50.00 | 51.62 | 51.62 | 4.30% | 2,280,640 |
| Jul 16, 2025 | 45.20 | 49.60 | 45.20 | 49.49 | 49.49 | 7.29% | 628,700 |
| Jul 15, 2025 | 50.30 | 50.30 | 45.40 | 46.12 | 46.12 | -6.18% | 1,310,360 |
| Jul 14, 2025 | 48.00 | 50.00 | 47.20 | 49.16 | 49.16 | 6.49% | 2,721,565 |
| Jul 11, 2025 | 46.16 | 46.16 | 44.00 | 46.16 | 46.16 | 10.00% | 3,757,010 |