Kohinoor Power Company Limited (PSX:KOHP)
Pakistan
· Delayed Price · Currency is PKR 42.03
-0.37 (-0.87%)
At close: Dec 5, 2025
Kohinoor Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 39.01 | 42.75 | 39.01 | 42.40 | 42.40 | 1.10% | 34,773 |
| Dec 3, 2025 | 42.80 | 42.80 | 40.00 | 41.94 | 41.94 | -1.94% | 13,501 |
| Dec 2, 2025 | 43.98 | 43.98 | 41.50 | 42.77 | 42.77 | 1.59% | 94,029 |
| Dec 1, 2025 | 41.21 | 44.00 | 40.00 | 42.10 | 42.10 | -1.01% | 233,393 |
| Nov 28, 2025 | 39.05 | 42.90 | 39.05 | 42.53 | 42.53 | 2.28% | 328,501 |
| Nov 27, 2025 | 42.10 | 48.48 | 41.58 | 41.58 | 41.58 | -10.00% | 165,417 |
| Nov 26, 2025 | 51.98 | 51.98 | 46.20 | 46.20 | 46.20 | -9.99% | 123,842 |
| Nov 25, 2025 | 52.40 | 53.69 | 50.35 | 51.33 | 51.33 | -2.15% | 24,867 |
| Nov 24, 2025 | 52.90 | 56.40 | 52.00 | 52.46 | 52.46 | -0.13% | 46,767 |
| Nov 21, 2025 | 52.90 | 53.00 | 48.16 | 52.53 | 52.53 | -0.10% | 176,411 |
| Nov 20, 2025 | 51.54 | 53.50 | 46.50 | 52.58 | 52.58 | 6.89% | 246,090 |
| Nov 19, 2025 | 46.00 | 50.00 | 45.10 | 49.19 | 49.19 | 7.33% | 185,969 |
| Nov 18, 2025 | 42.43 | 47.00 | 40.11 | 45.83 | 45.83 | 6.76% | 322,726 |
| Nov 17, 2025 | 42.00 | 43.25 | 42.00 | 42.93 | 42.93 | 3.07% | 108,120 |
| Nov 14, 2025 | 41.75 | 42.30 | 39.10 | 41.65 | 41.65 | 4.15% | 193,225 |
| Nov 13, 2025 | 42.50 | 42.50 | 36.08 | 39.99 | 39.99 | -0.25% | 258,890 |
| Nov 12, 2025 | 41.71 | 41.79 | 39.97 | 40.09 | 40.09 | -3.88% | 16,103 |
| Nov 11, 2025 | 41.01 | 42.50 | 40.06 | 41.71 | 41.71 | -1.60% | 51,950 |
| Nov 10, 2025 | 43.39 | 43.39 | 42.24 | 42.39 | 42.39 | 0.21% | 25,700 |
| Nov 7, 2025 | 42.95 | 42.95 | 40.11 | 42.30 | 42.30 | 4.21% | 90,846 |
| Nov 6, 2025 | 42.24 | 43.18 | 40.04 | 40.59 | 40.59 | -3.91% | 70,799 |
| Nov 5, 2025 | 45.00 | 45.00 | 41.99 | 42.24 | 42.24 | -4.54% | 96,183 |
| Nov 4, 2025 | 45.75 | 45.75 | 43.83 | 44.25 | 44.25 | -1.56% | 167,691 |
| Nov 3, 2025 | 46.00 | 46.74 | 43.01 | 44.95 | 44.95 | -0.73% | 258,198 |
| Oct 31, 2025 | 41.20 | 46.50 | 41.20 | 45.28 | 45.28 | 6.72% | 556,264 |
| Oct 30, 2025 | 41.20 | 43.00 | 40.10 | 42.43 | 42.43 | 3.01% | 362,045 |
| Oct 29, 2025 | 42.99 | 45.00 | 41.19 | 41.19 | 41.19 | -10.01% | 673,007 |
| Oct 28, 2025 | 47.85 | 49.58 | 40.56 | 45.77 | 45.77 | 1.55% | 1,195,892 |
| Oct 27, 2025 | 41.00 | 45.07 | 40.50 | 45.07 | 45.07 | 10.01% | 1,058,920 |
| Oct 24, 2025 | 40.95 | 50.05 | 40.95 | 40.97 | 40.97 | -9.96% | 7,965,733 |
| Oct 23, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -10.01% | 49,023 |
| Oct 22, 2025 | 56.50 | 61.80 | 50.56 | 50.56 | 50.56 | -10.00% | 601,060 |
| Oct 21, 2025 | 55.00 | 56.18 | 54.39 | 56.18 | 56.18 | 10.01% | 342,846 |
| Oct 20, 2025 | 48.50 | 51.07 | 48.50 | 51.07 | 51.07 | 9.99% | 1,080,573 |
| Oct 17, 2025 | 46.43 | 46.43 | 44.51 | 46.43 | 46.43 | 10.00% | 1,003,055 |
| Oct 16, 2025 | 40.24 | 42.21 | 40.06 | 42.21 | 42.21 | 10.01% | 819,837 |
| Oct 15, 2025 | 37.40 | 38.37 | 36.65 | 38.37 | 38.37 | 10.01% | 922,776 |
| Oct 14, 2025 | 32.98 | 34.88 | 32.03 | 34.88 | 34.88 | 10.00% | 910,180 |
| Oct 13, 2025 | 28.44 | 33.00 | 28.44 | 31.71 | 31.71 | 0.35% | 2,591,311 |
| Oct 10, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -10.00% | 47,644 |
| Oct 9, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | -10.00% | 55,984 |
| Oct 8, 2025 | 46.87 | 47.67 | 39.01 | 39.01 | 39.01 | -9.99% | 1,141,371 |
| Oct 7, 2025 | 42.97 | 43.34 | 41.80 | 43.34 | 43.34 | 10.00% | 653,027 |
| Oct 6, 2025 | 37.32 | 39.40 | 37.32 | 39.40 | 39.40 | 9.99% | 1,243,840 |
| Oct 3, 2025 | 34.96 | 35.82 | 34.51 | 35.82 | 35.82 | 10.01% | 762,530 |
| Oct 2, 2025 | 31.90 | 32.56 | 31.00 | 32.56 | 32.56 | 10.00% | 704,514 |
| Oct 1, 2025 | 27.50 | 29.60 | 27.50 | 29.60 | 29.60 | 10.00% | 450,376 |
| Sep 30, 2025 | 26.00 | 26.91 | 25.30 | 26.91 | 26.91 | 10.02% | 289,663 |
| Sep 29, 2025 | 23.25 | 24.46 | 22.00 | 24.46 | 24.46 | 9.98% | 679,005 |
| Sep 26, 2025 | 22.20 | 22.24 | 21.40 | 22.24 | 22.24 | 9.99% | 315,615 |
| Sep 25, 2025 | 19.00 | 20.22 | 18.53 | 20.22 | 20.22 | 10.01% | 235,660 |
| Sep 24, 2025 | 16.80 | 18.38 | 16.10 | 18.38 | 18.38 | 9.99% | 258,799 |
| Sep 23, 2025 | 16.40 | 17.10 | 15.11 | 16.71 | 16.71 | 6.16% | 425,420 |
| Sep 22, 2025 | 15.00 | 15.74 | 14.50 | 15.74 | 15.74 | 9.99% | 303,218 |
| Sep 19, 2025 | 13.50 | 14.31 | 12.02 | 14.31 | 14.31 | 9.99% | 572,523 |
| Sep 18, 2025 | 12.00 | 13.01 | 11.71 | 13.01 | 13.01 | 9.97% | 781,803 |
| Sep 17, 2025 | 10.62 | 11.83 | 10.62 | 11.83 | 11.83 | 10.05% | 1,882,960 |
| Sep 16, 2025 | 10.40 | 11.05 | 10.20 | 10.75 | 10.75 | 2.87% | 1,757,281 |
| Sep 15, 2025 | 9.60 | 10.52 | 9.47 | 10.45 | 10.45 | 9.77% | 1,131,796 |
| Sep 12, 2025 | 9.47 | 9.74 | 9.47 | 9.52 | 9.52 | 0.53% | 63,674 |
| Sep 11, 2025 | 9.51 | 9.87 | 9.40 | 9.47 | 9.47 | -1.35% | 197,158 |
| Sep 10, 2025 | 9.62 | 9.90 | 9.35 | 9.60 | 9.60 | -0.21% | 137,988 |
| Sep 9, 2025 | 9.72 | 9.99 | 9.60 | 9.62 | 9.62 | -1.03% | 87,434 |
| Sep 8, 2025 | 9.97 | 10.25 | 9.61 | 9.72 | 9.72 | -2.51% | 138,080 |
| Sep 5, 2025 | 10.30 | 10.30 | 9.71 | 9.97 | 9.97 | -4.13% | 320,911 |
| Sep 4, 2025 | 11.00 | 11.00 | 10.40 | 10.40 | 10.40 | -10.03% | 2,129,161 |
| Sep 3, 2025 | 11.02 | 11.56 | 11.02 | 11.56 | 11.56 | 9.99% | 1,267,989 |
| Sep 2, 2025 | 9.89 | 10.51 | 9.48 | 10.51 | 10.51 | 10.52% | 929,004 |
| Sep 1, 2025 | 9.51 | 9.98 | 9.36 | 9.51 | 9.51 | -1.35% | 210,964 |
| Aug 29, 2025 | 10.00 | 10.20 | 9.37 | 9.64 | 9.64 | -4.17% | 83,663 |
| Aug 28, 2025 | 9.30 | 10.34 | 9.25 | 10.06 | 10.06 | 7.25% | 562,506 |
| Aug 27, 2025 | 9.85 | 10.15 | 9.22 | 9.38 | 9.38 | -2.70% | 308,588 |
| Aug 26, 2025 | 9.51 | 10.33 | 9.01 | 9.64 | 9.64 | -2.43% | 423,137 |
| Aug 25, 2025 | 10.01 | 10.24 | 9.80 | 9.88 | 9.88 | -4.08% | 281,142 |
| Aug 22, 2025 | 11.83 | 11.83 | 9.68 | 10.30 | 10.30 | -4.19% | 3,395,499 |
| Aug 21, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.26% | 276,168 |
| Aug 20, 2025 | 8.62 | 9.75 | 8.02 | 9.75 | 9.75 | 11.43% | 1,112,543 |
| Aug 19, 2025 | 8.59 | 8.99 | 8.59 | 8.75 | 8.75 | 1.16% | 46,097 |
| Aug 18, 2025 | 8.90 | 8.94 | 8.50 | 8.65 | 8.65 | -0.57% | 101,170 |
| Aug 15, 2025 | 8.21 | 8.90 | 8.21 | 8.70 | 8.70 | 3.82% | 173,866 |
| Aug 13, 2025 | 8.50 | 8.50 | 8.30 | 8.38 | 8.38 | -0.12% | 20,414 |
| Aug 12, 2025 | 8.55 | 8.61 | 8.25 | 8.39 | 8.39 | -1.18% | 23,630 |
| Aug 11, 2025 | 8.63 | 8.63 | 8.39 | 8.49 | 8.49 | -1.85% | 1,952 |
| Aug 8, 2025 | 8.57 | 8.65 | 8.25 | 8.65 | 8.65 | 2.25% | 11,451 |
| Aug 7, 2025 | 8.36 | 8.53 | 8.25 | 8.46 | 8.46 | 1.32% | 40,184 |
| Aug 6, 2025 | 8.55 | 8.83 | 8.32 | 8.35 | 8.35 | -2.34% | 27,054 |
| Aug 5, 2025 | 8.50 | 8.75 | 8.25 | 8.55 | 8.55 | 1.42% | 155,708 |
| Aug 4, 2025 | 8.20 | 8.75 | 8.11 | 8.43 | 8.43 | -2.43% | 83,273 |
| Aug 1, 2025 | 8.98 | 8.98 | 8.12 | 8.64 | 8.64 | - | 87,880 |
| Jul 31, 2025 | 8.78 | 8.90 | 8.15 | 8.64 | 8.64 | 2.01% | 77,421 |
| Jul 30, 2025 | 8.20 | 8.77 | 8.15 | 8.47 | 8.47 | 4.18% | 470,768 |
| Jul 29, 2025 | 8.01 | 8.70 | 8.00 | 8.13 | 8.13 | -2.05% | 89,397 |
| Jul 28, 2025 | 8.95 | 8.95 | 7.77 | 8.30 | 8.30 | -3.38% | 132,150 |
| Jul 25, 2025 | 9.10 | 9.15 | 8.55 | 8.59 | 8.59 | -3.48% | 125,289 |
| Jul 24, 2025 | 9.49 | 9.50 | 8.80 | 8.90 | 8.90 | -3.89% | 362,732 |
| Jul 23, 2025 | 8.90 | 9.45 | 8.72 | 9.26 | 9.26 | 1.98% | 643,877 |
| Jul 22, 2025 | 10.19 | 10.19 | 8.99 | 9.08 | 9.08 | -1.52% | 1,500,335 |
| Jul 21, 2025 | 9.22 | 9.22 | 9.00 | 9.22 | 9.22 | 12.17% | 313,601 |
| Jul 18, 2025 | 7.55 | 8.22 | 7.10 | 8.22 | 8.22 | 13.85% | 1,637,884 |
| Jul 17, 2025 | 7.19 | 7.40 | 7.00 | 7.22 | 7.22 | 4.49% | 251,456 |