Kohinoor Mills Limited (PSX:KML)
Pakistan
· Delayed Price · Currency is PKR 9.68
+1.00 (11.52%)
At close: Apr 28, 2026
Kohinoor Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 8.61 | 9.00 | 8.55 | 8.68 | 8.68 | -2.80% | 1,445,594 |
| Apr 24, 2026 | 8.68 | 9.19 | 8.55 | 8.93 | 8.93 | 1.36% | 1,038,379 |
| Apr 23, 2026 | 8.40 | 9.40 | 8.40 | 8.81 | 8.81 | 2.92% | 2,743,404 |
| Apr 22, 2026 | 8.75 | 8.98 | 8.50 | 8.56 | 8.56 | -2.62% | 1,197,835 |
| Apr 21, 2026 | 8.69 | 9.33 | 8.55 | 8.79 | 8.79 | 1.15% | 1,479,046 |
| Apr 20, 2026 | 8.85 | 9.03 | 8.61 | 8.69 | 8.69 | -1.70% | 450,064 |
| Apr 17, 2026 | 9.03 | 9.10 | 8.62 | 8.84 | 8.84 | 0.57% | 336,075 |
| Apr 16, 2026 | 8.97 | 9.00 | 8.64 | 8.79 | 8.79 | 0.69% | 450,811 |
| Apr 15, 2026 | 8.90 | 9.20 | 8.50 | 8.73 | 8.73 | 2.71% | 1,914,849 |
| Apr 14, 2026 | 8.36 | 8.62 | 8.36 | 8.50 | 8.50 | 1.67% | 239,927 |
| Apr 13, 2026 | 8.49 | 8.74 | 8.25 | 8.36 | 8.36 | -6.17% | 344,334 |
| Apr 10, 2026 | 8.75 | 9.09 | 8.67 | 8.91 | 8.91 | 3.60% | 967,836 |
| Apr 9, 2026 | 8.80 | 8.98 | 8.53 | 8.60 | 8.60 | -5.08% | 363,331 |
| Apr 8, 2026 | 9.01 | 9.24 | 8.75 | 9.06 | 9.06 | 4.62% | 1,141,158 |
| Apr 7, 2026 | 8.95 | 9.82 | 7.82 | 8.66 | 8.66 | -1.81% | 2,314,415 |
| Apr 6, 2026 | 7.94 | 8.87 | 7.75 | 8.82 | 8.82 | 12.07% | 677,501 |
| Apr 3, 2026 | 7.69 | 7.94 | 7.60 | 7.87 | 7.87 | 2.34% | 25,591 |
| Apr 2, 2026 | 8.05 | 8.20 | 7.51 | 7.69 | 7.69 | -4.59% | 84,047 |
| Apr 1, 2026 | 8.25 | 8.30 | 7.97 | 8.06 | 8.06 | 0.75% | 201,536 |
| Mar 31, 2026 | 8.00 | 8.25 | 7.91 | 8.00 | 8.00 | - | 39,385 |
| Mar 30, 2026 | 8.29 | 8.29 | 8.00 | 8.00 | 8.00 | -2.20% | 65,612 |
| Mar 27, 2026 | 8.31 | 8.35 | 8.10 | 8.18 | 8.18 | -1.56% | 23,593 |
| Mar 26, 2026 | 8.50 | 8.50 | 8.30 | 8.31 | 8.31 | -4.37% | 28,738 |
| Mar 25, 2026 | 8.44 | 8.80 | 8.35 | 8.69 | 8.69 | 4.70% | 18,959 |
| Mar 24, 2026 | 8.48 | 8.48 | 8.22 | 8.30 | 8.30 | 0.97% | 10,438 |
| Mar 19, 2026 | 8.47 | 8.47 | 8.01 | 8.22 | 8.22 | -1.44% | 16,821 |
| Mar 18, 2026 | 8.50 | 8.50 | 8.25 | 8.34 | 8.34 | -0.48% | 7,748 |
| Mar 17, 2026 | 8.25 | 8.49 | 8.00 | 8.38 | 8.38 | 1.58% | 10,964 |
| Mar 16, 2026 | 8.59 | 8.59 | 8.13 | 8.25 | 8.25 | -1.90% | 9,469 |
| Mar 13, 2026 | 8.12 | 8.49 | 8.11 | 8.41 | 8.41 | 1.33% | 21,620 |
| Mar 12, 2026 | 8.45 | 8.48 | 8.00 | 8.30 | 8.30 | 0.48% | 26,465 |
| Mar 11, 2026 | 8.40 | 8.48 | 8.11 | 8.26 | 8.26 | 2.61% | 17,277 |
| Mar 10, 2026 | 7.82 | 8.60 | 7.10 | 8.05 | 8.05 | 0.63% | 47,515 |
| Mar 9, 2026 | 9.00 | 9.00 | 7.72 | 8.00 | 8.00 | -8.26% | 43,677 |
| 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 |