Skip to main content
Kohinoor Energy Limited (PSX:KOHE)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
17.44
+1.59 (10.03%)
At close: Apr 28, 2026

Kohinoor Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.5717.4416.5717.4417.4410.03%1,919,547
Apr 27, 202614.9315.8514.7015.8515.859.99%777,219
Apr 24, 202614.7014.7014.1014.4114.410.63%125,902
Apr 23, 202614.5514.9514.0614.3214.321.20%183,386
Apr 22, 202614.5714.5714.0114.1514.15-0.91%58,802
Apr 21, 202614.4114.5014.2514.2814.280.63%120,401
Apr 20, 202614.5114.9914.1114.1914.19-3.01%128,726
Apr 17, 202614.1515.0013.9914.6314.633.25%479,155
Apr 16, 202614.2514.4014.1014.1714.17-0.21%81,168
Apr 15, 202614.3814.9014.0014.2014.202.01%147,450
Apr 14, 202613.7914.5013.7013.9213.922.35%440,724
Apr 13, 202613.5013.8013.4813.6013.60-0.73%180,382
Apr 10, 202613.7114.0013.5013.7013.700.96%148,012
Apr 9, 202614.0014.0013.5213.5713.57-3.49%126,835
Apr 8, 202613.7114.8313.7114.0614.064.30%181,226
Apr 7, 202613.5113.5113.1013.4813.48-1.25%174,754
Apr 6, 202613.4313.6512.3313.6513.65-0.22%164,166
Apr 3, 202613.4413.7213.4413.6813.681.41%34,152
Apr 2, 202613.7013.7013.4413.4913.49-1.17%13,342
Apr 1, 202613.8914.0013.5013.6513.651.79%132,555
Mar 31, 202613.6013.7013.1313.4113.41-1.25%133,254
Mar 30, 202613.9714.1513.4013.5813.58-2.58%14,759
Mar 27, 202614.0514.1013.7513.9413.94-0.78%27,503
Mar 26, 202614.0914.1913.9314.0514.05-0.28%15,608
Mar 25, 202613.9914.3013.8114.0914.092.32%38,515
Mar 24, 202613.8115.0012.4213.7713.77-0.22%39,944
Mar 19, 202613.8014.0413.7113.8013.80-1.00%2,886
Mar 18, 202613.8014.1013.7113.9413.941.31%4,387
Mar 17, 202613.9014.3013.7513.7613.76-1.01%5,843
Mar 16, 202613.9514.1413.8113.9013.900.07%15,170
Mar 13, 202614.3614.3613.5513.8913.890.87%12,920
Mar 12, 202614.0014.0013.5213.7713.77-1.64%15,727
Mar 11, 202613.8014.1113.8014.0014.002.71%27,331
Mar 10, 202614.0014.4013.5213.6313.634.13%132,433
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