Kohinoor Textile Mills Limited (PSX:KTML)
Pakistan · Delayed Price · Currency is PKR 66.74
-2.26 (-3.28%)
At close: Oct 10, 2025
Kohinoor Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 66.18 | 0.98% | 100,739 |
| Oct 6, 2025 | 69.11 | 69.80 | 67.00 | 67.50 | 65.54 | -3.57% | 82,830 |
| Oct 3, 2025 | 70.00 | 70.19 | 67.28 | 70.00 | 67.97 | 1.60% | 202,576 |
| Oct 2, 2025 | 69.40 | 70.20 | 68.75 | 68.90 | 66.90 | 0.58% | 124,952 |
| Oct 1, 2025 | 69.99 | 72.10 | 68.00 | 68.50 | 66.51 | -1.40% | 1,109,030 |
| Sep 30, 2025 | 72.49 | 72.49 | 69.00 | 69.47 | 67.45 | -3.83% | 272,825 |
| Sep 29, 2025 | 72.44 | 72.99 | 70.07 | 72.24 | 70.14 | -0.28% | 444,281 |
| Sep 26, 2025 | 72.38 | 73.48 | 71.01 | 72.44 | 70.34 | 0.10% | 207,096 |
| Sep 25, 2025 | 71.50 | 73.10 | 71.30 | 72.37 | 70.27 | 2.26% | 1,416,693 |
| Sep 24, 2025 | 70.20 | 73.00 | 69.01 | 70.77 | 68.72 | 0.83% | 1,540,266 |
| Sep 23, 2025 | 70.50 | 71.70 | 69.00 | 70.19 | 68.15 | -0.41% | 424,740 |
| Sep 22, 2025 | 69.51 | 72.00 | 69.51 | 70.48 | 68.43 | 1.89% | 1,754,638 |
| Sep 19, 2025 | 72.00 | 74.00 | 69.00 | 69.17 | 67.16 | -2.85% | 1,903,507 |
| Sep 18, 2025 | 65.49 | 71.20 | 65.49 | 71.20 | 69.13 | 10.00% | 3,124,178 |
| Sep 17, 2025 | 62.00 | 67.64 | 62.00 | 64.73 | 62.85 | 5.25% | 4,390,528 |
| Sep 16, 2025 | 57.99 | 63.32 | 57.10 | 61.50 | 59.72 | 6.85% | 2,644,584 |
| Sep 15, 2025 | 59.00 | 59.90 | 56.41 | 57.56 | 55.89 | -3.22% | 261,438 |
| Sep 12, 2025 | 58.00 | 61.00 | 55.80 | 59.48 | 57.75 | 5.19% | 681,010 |
| Sep 11, 2025 | 52.54 | 57.01 | 52.20 | 56.54 | 54.90 | 9.10% | 1,443,055 |
| Sep 10, 2025 | 50.99 | 53.00 | 50.99 | 51.83 | 50.32 | 2.03% | 296,635 |
| Sep 9, 2025 | 52.40 | 52.46 | 50.00 | 50.80 | 49.32 | -1.52% | 118,375 |
| Sep 8, 2025 | 51.00 | 52.40 | 50.00 | 51.58 | 50.08 | 0.69% | 134,510 |
| Sep 5, 2025 | 50.00 | 51.80 | 46.43 | 51.23 | 49.74 | 2.41% | 146,980 |
| Sep 4, 2025 | 50.98 | 51.20 | 49.80 | 50.02 | 48.57 | -1.74% | 48,005 |
| Sep 3, 2025 | 51.76 | 52.00 | 50.02 | 50.91 | 49.43 | -1.69% | 51,565 |
| Sep 2, 2025 | 50.40 | 51.98 | 49.50 | 51.78 | 50.28 | 3.65% | 162,205 |
| Sep 1, 2025 | 49.50 | 50.20 | 49.50 | 49.96 | 48.51 | 0.36% | 73,790 |
| Aug 29, 2025 | 49.01 | 50.50 | 49.01 | 49.78 | 48.34 | 1.43% | 87,395 |
| Aug 28, 2025 | 49.50 | 50.00 | 49.00 | 49.08 | 47.65 | 0.14% | 135,910 |
| Aug 27, 2025 | 49.98 | 50.00 | 48.80 | 49.01 | 47.58 | -0.52% | 128,885 |
| Aug 26, 2025 | 49.20 | 50.00 | 49.00 | 49.26 | 47.83 | -0.56% | 88,515 |
| Aug 25, 2025 | 49.50 | 50.20 | 49.00 | 49.54 | 48.10 | 0.08% | 69,550 |
| Aug 22, 2025 | 49.10 | 50.60 | 49.10 | 49.50 | 48.07 | 1.53% | 240,955 |
| Aug 21, 2025 | 51.00 | 51.00 | 48.60 | 48.75 | 47.34 | -2.55% | 169,240 |
| Aug 20, 2025 | 49.80 | 50.80 | 48.70 | 50.03 | 48.58 | 1.95% | 160,705 |
| Aug 19, 2025 | 49.00 | 49.90 | 49.00 | 49.07 | 47.65 | 0.13% | 57,695 |
| Aug 18, 2025 | 50.00 | 50.00 | 49.00 | 49.01 | 47.59 | -0.36% | 68,140 |
| Aug 15, 2025 | 48.00 | 50.60 | 48.00 | 49.19 | 47.76 | 2.46% | 107,400 |
| Aug 13, 2025 | 47.30 | 48.20 | 47.30 | 48.01 | 46.61 | -0.20% | 677,615 |
| Aug 12, 2025 | 48.24 | 48.60 | 48.00 | 48.10 | 46.71 | -0.29% | 674,140 |
| Aug 11, 2025 | 49.60 | 49.60 | 47.80 | 48.24 | 46.84 | -0.19% | 170,235 |
| Aug 8, 2025 | 51.80 | 51.80 | 47.12 | 48.34 | 46.94 | -5.16% | 463,085 |
| Aug 7, 2025 | 49.90 | 51.79 | 49.60 | 50.97 | 49.49 | 3.53% | 341,455 |
| Aug 6, 2025 | 49.00 | 49.70 | 48.00 | 49.23 | 47.80 | 2.14% | 147,900 |
| Aug 5, 2025 | 48.00 | 49.08 | 47.62 | 48.20 | 46.80 | 0.78% | 215,630 |
| Aug 4, 2025 | 48.02 | 52.87 | 44.11 | 47.82 | 46.44 | -0.49% | 1,534,220 |