Skip to main content
Kohinoor Energy Limited (PSX:KOHE)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
13.09
-0.46 (-3.39%)
At close: Mar 9, 2026

Kohinoor Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.1113.9812.5113.0913.09-3.39%75,770
Mar 6, 202614.2114.2113.5013.5513.55-4.10%129,031
Mar 5, 202613.9014.2013.8814.1314.132.24%31,808
Mar 4, 202613.5614.0013.5013.8213.820.80%45,261
Mar 3, 202613.5013.7513.5013.7113.71-1.22%65,324
Mar 2, 202613.9515.0013.8713.8813.88-9.93%141,429
Feb 27, 202614.5916.0013.1815.4115.415.26%223,372
Feb 26, 202614.3314.8414.3314.6414.642.31%36,588
Feb 25, 202614.9515.0014.2714.3114.31-2.32%63,201
Feb 24, 202615.9915.9914.2514.6514.65-5.06%111,807
Feb 23, 202616.1316.1315.1015.4315.43-1.15%83,954
Feb 20, 202616.1016.2315.5015.6115.61-3.82%82,639
Feb 19, 202616.6616.6616.1016.2316.23-1.10%53,272
Feb 18, 202616.6016.8216.2316.4116.41-0.55%102,198
Feb 17, 202616.9817.0016.3516.5016.50-2.83%141,590
Feb 16, 202616.7917.6016.7616.9816.980.41%86,736
Feb 13, 202617.1517.1516.7016.9116.91-0.24%41,037
Feb 12, 202617.0317.1416.7916.9516.95-0.35%110,670
Feb 11, 202617.1017.1916.9017.0117.01-37,869
Feb 10, 202617.1017.1617.0017.0117.01-25,032
Feb 9, 202617.0217.2416.9117.0117.01-0.06%25,877
Feb 6, 202617.2417.2416.8417.0217.02-0.18%35,629
Feb 4, 202617.0717.2416.9917.0517.05-0.06%67,245
Feb 3, 202617.1417.2417.0017.0617.06-0.47%48,950
Feb 2, 202617.0317.3516.5117.1417.140.12%34,977
Jan 30, 202617.3517.3517.0217.1217.12-1.55%100,256
Jan 29, 202617.2817.5017.0317.3917.390.75%167,053
Jan 28, 202617.3117.4917.2017.2617.26-0.69%66,801
Jan 27, 202617.2817.5917.1517.3817.380.64%61,178
Jan 26, 202617.6217.6217.2117.2717.27-1.26%22,305
Jan 23, 202617.3917.5017.1217.4917.491.10%41,915
Jan 22, 202617.1517.3417.1017.3017.300.41%74,203
Jan 21, 202617.2617.4417.2117.2317.23-0.29%42,933
Jan 20, 202617.5017.5017.2017.2817.28-0.06%162,628
Jan 19, 202617.4717.4717.2117.2917.290.29%30,607
Jan 16, 202617.5017.5017.2017.2417.240.35%104,242
Jan 15, 202617.4717.4717.1117.1817.18-0.23%112,830
Jan 14, 202617.7917.7917.1017.2217.22-1.26%86,411
Jan 13, 202617.4117.4917.3017.4417.440.06%55,123
Jan 12, 202617.3117.5817.3117.4317.43-0.57%86,448
Jan 9, 202617.5217.6617.5017.5317.530.06%181,603
Jan 8, 202617.4517.6517.4017.5217.520.40%107,568
Jan 7, 202617.4117.5517.3017.4517.450.35%110,119
Jan 6, 202617.4317.6317.3117.3917.39-0.06%72,400
Jan 5, 202617.5017.9517.2217.4017.40-1.97%430,210
Jan 2, 202617.9817.9817.5017.7517.750.28%57,002
Jan 1, 202617.4417.7817.4017.7017.701.49%82,380
Dec 31, 202517.3517.6017.3517.4417.440.17%83,189
Dec 30, 202517.6017.6017.1117.4117.41-0.68%56,214
Dec 29, 202517.6117.6417.0617.5317.530.06%111,255
Dec 26, 202517.4517.9017.4517.5217.520.46%97,110
Dec 24, 202517.7317.7417.0117.4417.44-1.91%184,690
Dec 23, 202517.9617.9617.7617.7817.78-0.11%104,696
Dec 22, 202517.9118.0017.6717.8017.80-0.61%155,201
Dec 19, 202518.1918.1917.8217.9117.91-0.22%210,750
Dec 18, 202518.0018.2417.8117.9517.950.06%370,359
Dec 17, 202517.5318.2017.5317.9417.940.22%295,619
Dec 16, 202518.3018.3017.8017.9017.90-1.27%380,130
Dec 15, 202518.2418.3017.8018.1318.130.11%456,535
Dec 12, 202518.1418.4617.7018.1118.11-0.17%679,854
Dec 11, 202518.3619.7917.8018.1418.140.83%6,411,761
Dec 10, 202517.9918.4017.6517.9917.991.12%214,001
Dec 9, 202518.1018.2017.5017.7917.79-1.17%69,979
Dec 8, 202517.9618.4917.8218.0018.001.35%72,487
Dec 5, 202517.7318.4117.0017.7617.76-1.39%147,511
Dec 4, 202517.9318.4817.5018.0118.011.24%75,831
Dec 3, 202518.0018.1017.5017.7917.79-1.17%61,794
Dec 2, 202518.1518.3517.8018.0018.00-0.83%66,610
Dec 1, 202517.8319.4917.8318.1518.152.14%193,655
Nov 28, 202517.7117.9817.5517.7717.770.34%43,496
Nov 27, 202517.7417.7417.4617.7117.711.20%50,262
Nov 26, 202517.9317.9317.4517.5017.50-0.11%62,084
Nov 25, 202517.4017.7317.4017.5217.520.11%89,529
Nov 24, 202517.6417.6417.0517.5017.500.86%65,214
Nov 21, 202517.7117.7117.3017.3517.35-0.97%58,364
Nov 20, 202517.2618.0017.2517.5217.52-0.06%191,339
Nov 19, 202517.4317.7517.2317.5317.530.11%70,213
Nov 18, 202517.5017.9917.4917.5117.510.06%92,493
Nov 17, 202517.6017.6017.2017.5017.501.33%32,067
Nov 14, 202517.3417.5517.2117.2717.27-0.40%29,543
Nov 13, 202517.2517.9417.0017.3417.341.29%80,900
Nov 12, 202517.3917.4017.1017.1217.12-0.41%39,357
Nov 11, 202517.5917.7917.0017.1917.19-0.06%228,151
Nov 10, 202517.9617.9617.0017.2017.20-2.16%193,481
Nov 7, 202517.9417.9417.3517.5817.58-0.11%34,716
Nov 6, 202517.9417.9617.4417.6017.60-0.11%40,319
Nov 5, 202517.7117.8416.0417.6217.62-1.12%120,671
Nov 4, 202518.0018.1417.5417.8217.82-0.83%179,102
Nov 3, 202518.2418.2417.9017.9717.97-0.22%172,243
Oct 31, 202517.9518.1517.9518.0118.010.06%61,458
Oct 30, 202518.0618.2817.9518.0018.00-0.88%62,390
Oct 29, 202518.3118.4918.0018.1618.16-0.66%194,978
Oct 28, 202518.5018.6018.2518.2818.28-1.30%72,314
Oct 27, 202518.9018.9018.3118.5218.521.09%67,332
Oct 24, 202518.1018.8018.1018.3218.32-1.51%113,458
Oct 23, 202519.0019.0017.5618.6018.60-2.92%178,976
Oct 22, 202519.6019.9518.8119.1619.16-1.94%245,332
Oct 21, 202519.8420.0019.4619.5419.54-1.01%138,375
Oct 20, 202519.1319.8419.0119.7419.742.76%151,805
Oct 17, 202519.5019.5819.0019.2119.21-0.52%85,037