Kohinoor Textile Mills Limited (PSX:KTML)
Pakistan · Delayed Price · Currency is PKR 46.27
-0.78 (-1.66%)
At close: Jul 28, 2026
Kohinoor Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 47.30 | 47.49 | 45.35 | 46.27 | 46.27 | -1.66% | 200,301 |
| Jul 27, 2026 | 44.00 | 47.29 | 44.00 | 47.05 | 47.05 | 9.44% | 377,328 |
| Jul 24, 2026 | 41.04 | 43.50 | 41.00 | 42.99 | 42.99 | 0.61% | 107,348 |
| Jul 23, 2026 | 44.55 | 44.80 | 42.50 | 42.73 | 42.73 | -4.30% | 398,679 |
| Jul 22, 2026 | 45.00 | 45.89 | 44.30 | 44.65 | 44.65 | -1.15% | 234,542 |
| Jul 21, 2026 | 46.50 | 47.20 | 44.87 | 45.17 | 45.17 | -0.73% | 501,271 |
| Jul 20, 2026 | 46.00 | 46.43 | 44.11 | 45.50 | 45.50 | -2.80% | 866,565 |
| Jul 17, 2026 | 48.37 | 50.49 | 46.01 | 46.81 | 46.81 | -3.21% | 5,641,194 |
| Jul 16, 2026 | 48.94 | 49.49 | 48.02 | 48.36 | 48.36 | 0.06% | 410,067 |
| Jul 15, 2026 | 47.00 | 48.75 | 47.00 | 48.33 | 48.33 | 2.48% | 280,019 |
| Jul 14, 2026 | 49.80 | 50.50 | 46.10 | 47.16 | 47.16 | -6.32% | 148,549 |
| Jul 13, 2026 | 50.00 | 51.48 | 50.00 | 50.34 | 50.34 | -2.91% | 165,588 |
| Jul 10, 2026 | 52.39 | 54.00 | 51.50 | 51.85 | 51.85 | 0.93% | 183,744 |
| Jul 9, 2026 | 50.99 | 52.00 | 50.03 | 51.37 | 51.37 | -0.17% | 231,276 |
| Jul 8, 2026 | 54.40 | 54.51 | 50.00 | 51.46 | 51.46 | -6.42% | 554,683 |
| Jul 7, 2026 | 56.00 | 56.90 | 54.90 | 54.99 | 54.99 | -1.80% | 204,097 |
| Jul 6, 2026 | 55.00 | 56.40 | 54.75 | 56.00 | 56.00 | 2.15% | 453,731 |
| Jul 3, 2026 | 54.99 | 55.00 | 54.12 | 54.82 | 54.82 | 0.46% | 386,800 |
| Jul 2, 2026 | 54.89 | 55.69 | 54.00 | 54.57 | 54.57 | 0.50% | 812,628 |
| Jul 1, 2026 | 54.99 | 55.50 | 53.16 | 54.30 | 54.30 | -1.65% | 569,654 |
| Jun 30, 2026 | 55.90 | 59.95 | 51.51 | 55.21 | 55.21 | -0.67% | 3,926,264 |
| Jun 29, 2026 | 55.01 | 57.55 | 54.13 | 55.58 | 55.58 | 1.65% | 2,156,382 |
| Jun 24, 2026 | 53.89 | 55.70 | 53.00 | 54.68 | 54.68 | 2.72% | 953,610 |
| Jun 23, 2026 | 54.80 | 54.80 | 52.90 | 53.23 | 53.23 | -0.76% | 387,798 |
| Jun 22, 2026 | 55.00 | 55.00 | 52.10 | 53.64 | 53.64 | -0.72% | 685,913 |
| Jun 19, 2026 | 54.54 | 56.20 | 52.85 | 54.03 | 54.03 | -1.57% | 729,813 |
| Jun 18, 2026 | 54.72 | 55.79 | 53.35 | 54.89 | 54.89 | 0.35% | 1,309,566 |
| Jun 17, 2026 | 54.00 | 55.55 | 53.00 | 54.70 | 54.70 | 2.40% | 1,315,435 |
| Jun 16, 2026 | 53.51 | 54.99 | 52.70 | 53.42 | 53.42 | 0.96% | 1,761,171 |
| Jun 15, 2026 | 51.75 | 54.00 | 50.72 | 52.91 | 52.91 | 6.39% | 2,127,220 |
| Jun 12, 2026 | 48.00 | 50.87 | 48.00 | 49.73 | 49.73 | 4.32% | 919,672 |
| Jun 11, 2026 | 47.50 | 48.09 | 47.05 | 47.67 | 47.67 | 0.48% | 28,502 |
| Jun 10, 2026 | 48.70 | 48.99 | 47.00 | 47.44 | 47.44 | -1.17% | 160,380 |
| Jun 9, 2026 | 48.20 | 49.00 | 47.22 | 48.00 | 48.00 | 0.84% | 152,957 |
| Jun 8, 2026 | 49.00 | 49.00 | 47.53 | 47.60 | 47.60 | -3.90% | 182,071 |
| Jun 5, 2026 | 47.99 | 51.51 | 47.62 | 49.53 | 49.53 | 4.36% | 1,084,579 |
| Jun 4, 2026 | 47.00 | 47.70 | 46.71 | 47.46 | 47.46 | 1.95% | 193,070 |
| Jun 3, 2026 | 46.99 | 48.40 | 46.50 | 46.55 | 46.55 | -1.23% | 379,338 |
| Jun 2, 2026 | 46.49 | 48.79 | 46.45 | 47.13 | 47.13 | -0.15% | 264,133 |
| Jun 1, 2026 | 49.21 | 49.89 | 45.15 | 47.20 | 47.20 | -4.74% | 278,189 |
| May 29, 2026 | 46.60 | 50.50 | 46.50 | 49.55 | 49.55 | 3.53% | 531,545 |
| May 25, 2026 | 48.00 | 48.49 | 46.21 | 47.86 | 47.86 | 4.82% | 666,310 |
| May 22, 2026 | 45.20 | 46.96 | 45.00 | 45.66 | 45.66 | 1.00% | 419,843 |
| May 21, 2026 | 45.50 | 46.70 | 44.85 | 45.21 | 45.21 | 1.05% | 141,870 |
| May 20, 2026 | 43.83 | 45.00 | 43.00 | 44.74 | 44.74 | 3.02% | 147,297 |
| May 19, 2026 | 43.95 | 44.99 | 43.00 | 43.43 | 43.43 | -0.34% | 96,653 |
| May 18, 2026 | 44.50 | 45.00 | 43.02 | 43.58 | 43.58 | -2.35% | 172,705 |
| May 15, 2026 | 46.00 | 46.01 | 44.50 | 44.63 | 44.63 | -2.96% | 210,164 |
| May 14, 2026 | 46.95 | 47.00 | 45.50 | 45.99 | 45.99 | -0.67% | 164,938 |
| May 13, 2026 | 47.65 | 48.38 | 46.00 | 46.30 | 46.30 | -2.85% | 112,366 |