Kohinoor Mills Limited (PSX:KML)
Pakistan
· Delayed Price · Currency is PKR 8.72
+0.34 (4.06%)
At close: Mar 6, 2026
Kohinoor Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.60 | 8.94 | 8.39 | 8.72 | 8.72 | 4.06% | 26,500 |
| Mar 5, 2026 | 8.40 | 8.50 | 8.09 | 8.38 | 8.38 | 3.71% | 92,239 |
| Mar 4, 2026 | 7.70 | 8.15 | 7.70 | 8.08 | 8.08 | 4.94% | 64,215 |
| Mar 3, 2026 | 8.00 | 8.05 | 7.35 | 7.70 | 7.70 | -4.94% | 45,970 |
| Mar 2, 2026 | 8.22 | 8.44 | 8.10 | 8.10 | 8.10 | -10.99% | 60,110 |
| Feb 27, 2026 | 9.08 | 9.49 | 8.80 | 9.10 | 9.10 | 0.33% | 44,322 |
| Feb 26, 2026 | 9.79 | 9.79 | 8.90 | 9.07 | 9.07 | -5.22% | 239,406 |
| Feb 25, 2026 | 9.84 | 10.00 | 9.15 | 9.57 | 9.57 | -1.85% | 35,461 |
| Feb 24, 2026 | 9.91 | 10.20 | 9.09 | 9.75 | 9.75 | -3.47% | 73,434 |
| Feb 23, 2026 | 10.80 | 10.80 | 9.90 | 10.10 | 10.10 | -1.17% | 59,226 |
| Feb 20, 2026 | 11.25 | 11.25 | 10.08 | 10.22 | 10.22 | -8.75% | 275,199 |
| Feb 19, 2026 | 11.89 | 11.89 | 11.16 | 11.20 | 11.20 | -2.61% | 120,804 |
| Feb 18, 2026 | 12.35 | 12.35 | 11.38 | 11.50 | 11.50 | -1.88% | 293,218 |
| Feb 17, 2026 | 12.10 | 12.15 | 11.70 | 11.72 | 11.72 | -3.22% | 75,978 |
| Feb 16, 2026 | 12.50 | 12.50 | 12.01 | 12.11 | 12.11 | -4.04% | 110,955 |
| Feb 13, 2026 | 12.53 | 12.90 | 12.36 | 12.62 | 12.62 | -1.02% | 128,319 |
| Feb 12, 2026 | 13.17 | 13.25 | 12.50 | 12.75 | 12.75 | -2.30% | 466,622 |
| Feb 11, 2026 | 11.85 | 13.09 | 11.85 | 13.05 | 13.05 | 9.66% | 638,674 |
| Feb 10, 2026 | 12.04 | 12.25 | 11.87 | 11.90 | 11.90 | -3.57% | 111,706 |
| Feb 9, 2026 | 12.38 | 12.38 | 12.00 | 12.34 | 12.34 | 0.82% | 69,981 |
| Feb 6, 2026 | 12.70 | 12.70 | 12.15 | 12.24 | 12.24 | -2.31% | 60,593 |
| Feb 4, 2026 | 12.53 | 12.53 | 12.45 | 12.53 | 12.53 | - | 126,869 |
| Feb 3, 2026 | 12.52 | 12.78 | 12.41 | 12.53 | 12.53 | 0.89% | 92,367 |
| Feb 2, 2026 | 12.59 | 13.00 | 12.40 | 12.42 | 12.42 | -0.48% | 57,342 |
| Jan 30, 2026 | 12.34 | 12.69 | 12.17 | 12.48 | 12.48 | 3.23% | 120,643 |
| Jan 29, 2026 | 12.80 | 12.81 | 11.97 | 12.09 | 12.09 | -4.95% | 393,770 |
| Jan 28, 2026 | 13.40 | 13.40 | 12.50 | 12.72 | 12.72 | -3.85% | 368,740 |
| Jan 27, 2026 | 13.55 | 13.83 | 13.20 | 13.23 | 13.23 | -0.68% | 170,318 |
| Jan 26, 2026 | 13.60 | 13.60 | 13.27 | 13.32 | 13.32 | -2.06% | 344,647 |
| Jan 23, 2026 | 13.80 | 13.90 | 13.51 | 13.60 | 13.60 | -0.22% | 59,007 |
| Jan 22, 2026 | 13.82 | 13.82 | 13.45 | 13.63 | 13.63 | 0.59% | 75,437 |
| Jan 21, 2026 | 13.80 | 13.89 | 13.50 | 13.55 | 13.55 | -1.38% | 341,885 |
| Jan 20, 2026 | 14.00 | 14.00 | 13.70 | 13.74 | 13.74 | -1.08% | 287,336 |
| Jan 19, 2026 | 14.00 | 14.12 | 13.80 | 13.89 | 13.89 | -0.93% | 164,287 |
| Jan 16, 2026 | 14.00 | 14.23 | 13.88 | 14.02 | 14.02 | 1.01% | 47,850 |
| Jan 15, 2026 | 14.08 | 14.30 | 13.80 | 13.88 | 13.88 | -1.42% | 159,411 |
| Jan 14, 2026 | 14.40 | 14.41 | 14.00 | 14.08 | 14.08 | -2.09% | 160,435 |
| Jan 13, 2026 | 14.60 | 14.90 | 14.15 | 14.38 | 14.38 | -0.62% | 156,988 |
| Jan 12, 2026 | 14.60 | 14.70 | 14.26 | 14.47 | 14.47 | -0.41% | 275,663 |
| Jan 9, 2026 | 14.36 | 14.80 | 14.36 | 14.53 | 14.53 | -1.02% | 271,484 |
| Jan 8, 2026 | 14.56 | 15.00 | 14.56 | 14.68 | 14.68 | -1.28% | 160,111 |
| Jan 7, 2026 | 15.00 | 15.19 | 14.78 | 14.87 | 14.87 | -0.47% | 405,416 |
| Jan 6, 2026 | 15.10 | 15.60 | 14.88 | 14.94 | 14.94 | 0.47% | 1,020,170 |
| Jan 5, 2026 | 14.79 | 15.10 | 14.79 | 14.87 | 14.87 | 0.88% | 380,019 |
| Jan 2, 2026 | 14.75 | 15.00 | 14.51 | 14.74 | 14.74 | 0.07% | 142,512 |
| Jan 1, 2026 | 14.75 | 14.97 | 14.70 | 14.73 | 14.73 | -0.27% | 186,701 |
| Dec 31, 2025 | 15.14 | 15.14 | 14.70 | 14.77 | 14.77 | -1.07% | 207,405 |
| Dec 30, 2025 | 14.93 | 15.14 | 14.82 | 14.93 | 14.93 | -0.07% | 322,878 |
| Dec 29, 2025 | 15.25 | 15.28 | 14.91 | 14.94 | 14.94 | -0.99% | 206,049 |
| Dec 26, 2025 | 15.05 | 15.50 | 15.02 | 15.09 | 15.09 | -0.98% | 231,383 |
| Dec 24, 2025 | 15.49 | 15.88 | 14.95 | 15.24 | 15.24 | -0.46% | 795,392 |
| Dec 23, 2025 | 15.00 | 16.16 | 14.80 | 15.31 | 15.31 | 2.00% | 1,958,612 |
| Dec 22, 2025 | 14.81 | 15.07 | 14.76 | 15.01 | 15.01 | 0.13% | 204,262 |
| Dec 19, 2025 | 15.02 | 15.23 | 14.90 | 14.99 | 14.99 | -0.13% | 237,322 |
| Dec 18, 2025 | 14.82 | 15.29 | 14.82 | 15.01 | 15.01 | -1.12% | 244,163 |
| Dec 17, 2025 | 15.34 | 15.63 | 15.01 | 15.18 | 15.18 | -1.04% | 781,720 |
| Dec 16, 2025 | 15.47 | 15.99 | 15.02 | 15.34 | 15.34 | -0.26% | 770,473 |
| Dec 15, 2025 | 15.35 | 15.90 | 15.03 | 15.38 | 15.38 | -1.79% | 995,002 |
| Dec 12, 2025 | 17.45 | 17.48 | 15.45 | 15.66 | 15.66 | -5.21% | 3,412,068 |
| Dec 11, 2025 | 15.06 | 16.52 | 14.55 | 16.52 | 16.52 | 9.99% | 9,660,277 |
| Dec 10, 2025 | 14.99 | 15.40 | 14.83 | 15.02 | 15.02 | 0.27% | 1,679,028 |
| Dec 9, 2025 | 14.99 | 15.32 | 14.00 | 14.98 | 14.98 | 7.46% | 1,982,616 |
| Dec 8, 2025 | 13.70 | 14.00 | 13.51 | 13.94 | 13.94 | 1.75% | 276,983 |
| Dec 5, 2025 | 14.49 | 14.49 | 13.00 | 13.70 | 13.70 | -1.08% | 275,669 |
| Dec 4, 2025 | 14.30 | 14.30 | 13.80 | 13.85 | 13.85 | -1.91% | 190,499 |
| Dec 3, 2025 | 14.08 | 14.25 | 13.95 | 14.12 | 14.12 | 0.07% | 196,394 |
| Dec 2, 2025 | 14.57 | 14.57 | 14.07 | 14.11 | 14.11 | -1.54% | 208,781 |
| Dec 1, 2025 | 14.74 | 14.74 | 14.03 | 14.33 | 14.33 | -0.21% | 371,708 |
| Nov 28, 2025 | 14.49 | 14.77 | 14.25 | 14.36 | 14.36 | 0.91% | 225,234 |
| Nov 27, 2025 | 14.33 | 14.99 | 14.05 | 14.23 | 14.23 | -2.80% | 297,579 |
| Nov 26, 2025 | 14.77 | 15.24 | 14.30 | 14.64 | 14.64 | -3.75% | 425,539 |
| Nov 25, 2025 | 15.25 | 15.64 | 15.12 | 15.21 | 15.21 | - | 262,250 |
| Nov 24, 2025 | 15.10 | 16.00 | 14.90 | 15.21 | 15.21 | 0.33% | 494,286 |
| Nov 21, 2025 | 15.37 | 15.59 | 15.05 | 15.16 | 15.16 | -1.75% | 180,023 |
| Nov 20, 2025 | 16.95 | 16.95 | 15.10 | 15.43 | 15.43 | -7.27% | 1,422,563 |
| Nov 19, 2025 | 17.50 | 17.50 | 16.51 | 16.64 | 16.64 | -0.12% | 2,170,790 |
| Nov 18, 2025 | 15.51 | 17.01 | 14.90 | 16.66 | 16.66 | 7.76% | 3,526,911 |
| Nov 17, 2025 | 16.10 | 16.48 | 15.23 | 15.46 | 15.46 | -3.68% | 2,043,474 |
| Nov 14, 2025 | 18.19 | 18.19 | 15.80 | 16.05 | 16.05 | -8.60% | 5,188,516 |
| Nov 13, 2025 | 17.56 | 17.56 | 17.50 | 17.56 | 17.56 | 10.03% | 892,822 |
| Nov 12, 2025 | 15.05 | 15.96 | 15.05 | 15.96 | 15.96 | 9.99% | 1,572,994 |
| Nov 11, 2025 | 14.49 | 14.51 | 14.03 | 14.51 | 14.51 | 10.01% | 2,207,447 |
| Nov 10, 2025 | 12.04 | 13.19 | 12.04 | 13.19 | 13.19 | 10.01% | 2,234,094 |
| Nov 7, 2025 | 11.94 | 12.40 | 11.71 | 11.99 | 11.99 | 2.83% | 808,807 |
| Nov 6, 2025 | 11.99 | 12.00 | 11.60 | 11.66 | 11.66 | -1.60% | 114,500 |
| Nov 5, 2025 | 11.71 | 11.96 | 11.52 | 11.85 | 11.85 | 1.20% | 101,019 |
| Nov 4, 2025 | 11.95 | 12.05 | 11.62 | 11.71 | 11.71 | -1.26% | 31,687 |
| Nov 3, 2025 | 11.99 | 12.25 | 11.80 | 11.86 | 11.86 | 0.59% | 215,450 |
| Oct 31, 2025 | 11.97 | 12.18 | 11.66 | 11.79 | 11.79 | 2.43% | 211,444 |
| Oct 30, 2025 | 11.50 | 12.22 | 11.30 | 11.51 | 11.51 | 2.31% | 104,531 |
| Oct 29, 2025 | 11.85 | 12.25 | 11.05 | 11.25 | 11.25 | -1.83% | 245,905 |
| Oct 28, 2025 | 12.30 | 12.30 | 11.40 | 11.46 | 11.46 | -5.60% | 258,554 |
| Oct 27, 2025 | 12.29 | 12.50 | 12.00 | 12.14 | 12.14 | - | 197,596 |
| Oct 24, 2025 | 12.37 | 12.40 | 12.09 | 12.14 | 12.14 | -0.08% | 186,720 |
| Oct 23, 2025 | 12.70 | 12.71 | 12.13 | 12.15 | 12.15 | -4.63% | 352,546 |
| Oct 22, 2025 | 12.25 | 12.90 | 12.02 | 12.74 | 12.74 | 5.90% | 1,409,688 |
| Oct 21, 2025 | 12.65 | 12.70 | 11.93 | 12.03 | 12.03 | -4.90% | 703,488 |
| Oct 20, 2025 | 12.60 | 12.76 | 12.40 | 12.65 | 12.65 | 0.72% | 205,924 |
| Oct 17, 2025 | 12.80 | 13.30 | 12.40 | 12.56 | 12.56 | -1.26% | 784,942 |
| Oct 16, 2025 | 13.07 | 13.07 | 12.70 | 12.72 | 12.72 | -0.86% | 294,914 |