Kohinoor Textile Mills Limited (PSX:KTML)
Pakistan · Delayed Price · Currency is PKR 45.66
+0.45 (1.00%)
At close: May 22, 2026
Kohinoor Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 50.00 | 50.00 | 47.20 | 47.66 | 47.66 | -3.76% | 264,939 |
| May 11, 2026 | 49.50 | 50.00 | 48.50 | 49.52 | 49.52 | 0.81% | 106,142 |
| May 8, 2026 | 50.00 | 50.30 | 48.52 | 49.12 | 49.12 | -0.04% | 386,742 |
| May 7, 2026 | 48.00 | 50.95 | 46.71 | 49.14 | 49.14 | 3.28% | 816,875 |
| May 6, 2026 | 47.02 | 48.50 | 45.60 | 47.58 | 47.58 | 3.84% | 722,352 |
| May 5, 2026 | 47.20 | 48.45 | 44.94 | 45.82 | 45.82 | -3.41% | 371,291 |
| May 4, 2026 | 46.19 | 51.00 | 45.13 | 47.44 | 47.44 | 1.37% | 610,855 |
| Apr 30, 2026 | 44.92 | 47.90 | 42.99 | 46.80 | 46.80 | 4.19% | 269,102 |
| Apr 29, 2026 | 46.64 | 47.90 | 44.25 | 44.92 | 44.92 | -3.69% | 113,283 |
| Apr 28, 2026 | 47.00 | 49.00 | 46.10 | 46.64 | 46.64 | -3.64% | 89,821 |
| Apr 27, 2026 | 49.02 | 52.98 | 47.12 | 48.40 | 48.40 | -3.03% | 278,480 |
| Apr 24, 2026 | 47.00 | 51.80 | 45.01 | 49.91 | 49.91 | 5.65% | 260,816 |
| Apr 23, 2026 | 49.75 | 49.75 | 46.61 | 47.24 | 47.24 | -3.08% | 137,697 |
| Apr 22, 2026 | 49.97 | 49.97 | 48.53 | 48.74 | 48.74 | -1.48% | 91,895 |
| Apr 21, 2026 | 51.51 | 52.45 | 49.00 | 49.47 | 49.47 | -3.36% | 384,908 |
| Apr 20, 2026 | 50.70 | 51.83 | 49.85 | 51.19 | 51.19 | -1.37% | 133,426 |
| Apr 17, 2026 | 53.00 | 53.48 | 51.52 | 51.90 | 51.90 | -0.42% | 151,191 |
| Apr 16, 2026 | 52.99 | 53.96 | 51.89 | 52.12 | 52.12 | -2.38% | 110,215 |
| Apr 15, 2026 | 51.00 | 54.00 | 51.00 | 53.39 | 53.39 | 6.69% | 565,845 |
| Apr 14, 2026 | 48.00 | 50.50 | 47.51 | 50.04 | 50.04 | 4.91% | 440,582 |
| Apr 13, 2026 | 48.00 | 48.49 | 46.20 | 47.70 | 47.70 | -4.06% | 259,688 |
| Apr 10, 2026 | 45.50 | 50.25 | 45.50 | 49.72 | 49.72 | 5.92% | 970,393 |
| Apr 9, 2026 | 45.00 | 47.89 | 43.25 | 46.94 | 46.94 | 6.58% | 409,342 |
| Apr 8, 2026 | 44.04 | 44.04 | 43.49 | 44.04 | 44.04 | 9.99% | 887,175 |
| Apr 7, 2026 | 40.00 | 41.00 | 39.50 | 40.04 | 40.04 | -1.16% | 59,371 |
| Apr 6, 2026 | 39.01 | 41.50 | 39.01 | 40.51 | 40.51 | 3.77% | 71,698 |
| Apr 3, 2026 | 39.40 | 40.25 | 38.15 | 39.04 | 39.04 | -3.17% | 59,883 |
| Apr 2, 2026 | 41.90 | 41.90 | 39.51 | 40.32 | 40.32 | -5.04% | 238,718 |
| Apr 1, 2026 | 41.01 | 43.99 | 41.01 | 42.46 | 42.46 | 4.68% | 503,029 |
| Mar 31, 2026 | 41.01 | 44.00 | 37.02 | 40.56 | 40.56 | 0.65% | 1,232,463 |
| Mar 30, 2026 | 43.40 | 43.40 | 39.68 | 40.30 | 40.30 | -7.14% | 96,301 |
| Mar 27, 2026 | 44.70 | 47.00 | 41.20 | 43.40 | 43.40 | -3.10% | 217,499 |
| Mar 26, 2026 | 46.50 | 47.33 | 43.55 | 44.79 | 44.79 | -3.66% | 149,037 |
| Mar 25, 2026 | 46.75 | 49.20 | 45.03 | 46.49 | 46.49 | 0.93% | 365,758 |
| Mar 24, 2026 | 50.00 | 50.00 | 45.16 | 46.06 | 46.06 | -5.71% | 81,641 |
| Mar 19, 2026 | 47.30 | 51.00 | 44.56 | 48.85 | 48.85 | 2.43% | 171,437 |
| Mar 18, 2026 | 46.84 | 49.00 | 44.51 | 47.69 | 47.69 | 6.93% | 271,386 |
| Mar 17, 2026 | 47.90 | 47.90 | 43.50 | 44.60 | 44.60 | -1.24% | 19,402 |
| Mar 16, 2026 | 46.98 | 46.98 | 44.50 | 45.16 | 45.16 | -4.40% | 33,492 |
| Mar 13, 2026 | 48.47 | 50.00 | 42.11 | 47.24 | 47.24 | 1.26% | 114,607 |
| Mar 12, 2026 | 47.00 | 49.89 | 45.03 | 46.65 | 46.65 | -1.17% | 84,912 |
| Mar 11, 2026 | 48.24 | 48.90 | 47.00 | 47.20 | 47.20 | -0.76% | 18,716 |
| Mar 10, 2026 | 48.10 | 48.43 | 45.20 | 47.56 | 47.56 | 8.02% | 140,174 |