Skip to main content
Kohinoor Mills Limited (PSX:KML)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
13.70
-0.15 (-1.08%)
At close: Dec 5, 2025

Kohinoor Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.4914.4913.0013.7013.70-1.08%275,669
Dec 4, 202514.3014.3013.8013.8513.85-1.91%190,499
Dec 3, 202514.0814.2513.9514.1214.120.07%196,394
Dec 2, 202514.5714.5714.0714.1114.11-1.54%208,781
Dec 1, 202514.7414.7414.0314.3314.33-0.21%371,708
Nov 28, 202514.4914.7714.2514.3614.360.91%225,234
Nov 27, 202514.3314.9914.0514.2314.23-2.80%297,579
Nov 26, 202514.7715.2414.3014.6414.64-3.75%425,539
Nov 25, 202515.2515.6415.1215.2115.21-262,250
Nov 24, 202515.1016.0014.9015.2115.210.33%494,286
Nov 21, 202515.3715.5915.0515.1615.16-1.75%180,023
Nov 20, 202516.9516.9515.1015.4315.43-7.27%1,422,563
Nov 19, 202517.5017.5016.5116.6416.64-0.12%2,170,790
Nov 18, 202515.5117.0114.9016.6616.667.76%3,526,911
Nov 17, 202516.1016.4815.2315.4615.46-3.68%2,043,474
Nov 14, 202518.1918.1915.8016.0516.05-8.60%5,188,516
Nov 13, 202517.5617.5617.5017.5617.5610.03%892,822
Nov 12, 202515.0515.9615.0515.9615.969.99%1,572,994
Nov 11, 202514.4914.5114.0314.5114.5110.01%2,207,447
Nov 10, 202512.0413.1912.0413.1913.1910.01%2,234,094
Nov 7, 202511.9412.4011.7111.9911.992.83%808,807
Nov 6, 202511.9912.0011.6011.6611.66-1.60%114,500
Nov 5, 202511.7111.9611.5211.8511.851.20%101,019
Nov 4, 202511.9512.0511.6211.7111.71-1.26%31,687
Nov 3, 202511.9912.2511.8011.8611.860.59%215,450
Oct 31, 202511.9712.1811.6611.7911.792.43%211,444
Oct 30, 202511.5012.2211.3011.5111.512.31%104,531
Oct 29, 202511.8512.2511.0511.2511.25-1.83%245,905
Oct 28, 202512.3012.3011.4011.4611.46-5.60%258,554
Oct 27, 202512.2912.5012.0012.1412.14-197,596
Oct 24, 202512.3712.4012.0912.1412.14-0.08%186,720
Oct 23, 202512.7012.7112.1312.1512.15-4.63%352,546
Oct 22, 202512.2512.9012.0212.7412.745.90%1,409,688
Oct 21, 202512.6512.7011.9312.0312.03-4.90%703,488
Oct 20, 202512.6012.7612.4012.6512.650.72%205,924
Oct 17, 202512.8013.3012.4012.5612.56-1.26%784,942
Oct 16, 202513.0713.0712.7012.7212.72-0.86%294,914
Oct 15, 202512.7513.1512.6912.8312.830.79%649,742
Oct 14, 202512.6412.9812.5012.7312.733.58%588,231
Oct 13, 202512.9013.9011.5512.2912.29-2.77%3,535,659
Oct 10, 202513.1813.2412.0112.6412.64-2.17%444,227
Oct 9, 202512.9913.2812.6512.9212.921.25%789,092
Oct 8, 202513.3513.3512.6012.7612.76-3.11%521,411
Oct 7, 202514.2014.4013.0213.1713.17-7.90%1,112,384
Oct 6, 202515.4915.4914.0014.3014.30-0.86%1,367,653
Oct 3, 202514.3914.6813.8114.4214.427.37%1,211,300
Oct 2, 202512.5013.7412.5013.4313.437.55%937,780
Oct 1, 202512.6812.9011.7012.4912.49-2.11%838,310
Sep 30, 202514.6714.6712.2112.7612.76-4.31%3,638,670
Sep 29, 202513.0513.3413.0513.3413.3410.00%870,600
Sep 26, 202511.3812.4511.2012.1212.126.39%914,930
Sep 25, 202511.3411.5910.6011.4011.400.37%563,070
Sep 24, 202511.6011.8011.1011.3511.350.13%604,180
Sep 23, 202511.2011.4410.6011.3411.349.06%923,630
Sep 22, 20259.9010.629.8710.4010.405.68%1,096,950
Sep 19, 20259.509.909.409.849.844.12%767,990
Sep 18, 20259.609.709.329.459.451.94%738,530
Sep 17, 20259.089.508.939.279.273.22%796,180
Sep 16, 20258.959.808.808.988.98-0.64%3,280,380
Sep 15, 20259.109.108.909.049.040.87%247,320
Sep 12, 20258.929.188.908.968.960.38%286,000
Sep 11, 20259.009.238.808.938.93-0.08%464,230
Sep 10, 20259.509.908.878.938.93-5.10%1,738,110
Sep 9, 20259.279.709.059.419.411.58%1,516,450
Sep 8, 20258.819.708.819.279.275.13%3,358,760
Sep 5, 20258.778.858.508.818.812.03%398,470
Sep 4, 20259.009.008.508.648.640.69%292,080
Sep 3, 20258.408.708.108.588.581.20%292,400
Sep 2, 20258.458.558.308.488.481.90%188,740
Sep 1, 20258.338.458.328.328.320.16%34,310
Aug 29, 20258.478.478.308.318.310.36%66,380
Aug 28, 20258.408.508.208.288.28-1.66%119,330
Aug 27, 20258.408.608.358.428.42-0.01%150,190
Aug 26, 20258.239.058.228.428.422.37%1,145,730
Aug 25, 20258.118.398.118.228.220.81%114,280
Aug 22, 20258.268.488.108.168.16-1.89%245,160
Aug 21, 20258.488.598.208.318.31-1.57%372,510
Aug 20, 20258.648.808.388.458.45-1.84%297,800
Aug 19, 20258.308.978.208.618.615.54%1,764,870
Aug 18, 20258.408.407.508.158.150.23%120,800
Aug 15, 20258.508.508.028.138.13-1.91%312,300
Aug 13, 20258.458.458.208.298.290.05%329,660
Aug 12, 20258.508.508.108.298.29-2.52%1,001,430
Aug 11, 20259.829.828.138.508.50-4.76%4,805,260
Aug 8, 20258.938.938.938.938.9310.01%417,840
Aug 7, 20258.128.128.128.128.1210.00%1,012,510
Aug 6, 20256.957.386.807.387.3810.01%870,270
Aug 5, 20256.986.986.636.716.71-0.49%108,780
Aug 4, 20257.007.006.306.746.74-2.70%309,640
Aug 1, 20256.607.276.456.936.934.81%907,850
Jul 31, 20256.706.806.606.616.613.85%211,290
Jul 30, 20256.767.106.106.366.36-5.91%451,230
Jul 29, 20257.157.196.766.766.76-3.74%219,170
Jul 28, 20257.207.246.927.037.030.03%290,310
Jul 25, 20257.697.696.997.027.02-6.21%603,330
Jul 24, 20258.338.337.357.497.49-5.62%1,621,750
Jul 23, 20257.587.947.007.947.949.99%2,675,690
Jul 22, 20256.567.216.027.217.2110.00%1,435,360
Jul 21, 20256.656.876.506.566.56-0.64%193,830
Jul 18, 20257.107.156.506.606.60-4.36%254,280