Kohinoor Power Company Limited (PSX:KOHP)
Pakistan
· Delayed Price · Currency is PKR 20.69
-2.28 (-9.93%)
At close: Mar 9, 2026
Kohinoor Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 23.00 | 23.00 | 20.67 | 20.69 | 20.69 | -9.93% | 38,134 |
| Mar 6, 2026 | 23.00 | 23.45 | 21.51 | 22.97 | 22.97 | 2.82% | 36,453 |
| Mar 5, 2026 | 21.02 | 22.80 | 21.02 | 22.34 | 22.34 | 2.06% | 61,313 |
| Mar 4, 2026 | 22.88 | 22.88 | 21.51 | 21.89 | 21.89 | - | 46,684 |
| Mar 3, 2026 | 21.52 | 23.50 | 21.40 | 21.89 | 21.89 | -7.95% | 92,901 |
| Mar 2, 2026 | 23.78 | 25.00 | 23.78 | 23.78 | 23.78 | -9.99% | 61,758 |
| Feb 27, 2026 | 26.00 | 28.00 | 25.10 | 26.42 | 26.42 | -0.83% | 71,030 |
| Feb 26, 2026 | 25.25 | 26.85 | 23.01 | 26.64 | 26.64 | 9.14% | 117,207 |
| Feb 25, 2026 | 24.60 | 25.89 | 22.41 | 24.41 | 24.41 | -0.77% | 96,727 |
| Feb 24, 2026 | 26.98 | 26.98 | 22.65 | 24.60 | 24.60 | -1.28% | 136,347 |
| Feb 23, 2026 | 25.58 | 28.98 | 24.82 | 24.92 | 24.92 | -9.64% | 91,798 |
| Feb 20, 2026 | 29.11 | 33.03 | 27.21 | 27.58 | 27.58 | -8.77% | 176,536 |
| Feb 19, 2026 | 33.90 | 33.90 | 30.11 | 30.23 | 30.23 | -6.52% | 85,579 |
| Feb 18, 2026 | 30.02 | 32.90 | 30.02 | 32.34 | 32.34 | 3.89% | 65,858 |
| Feb 17, 2026 | 33.54 | 34.84 | 30.22 | 31.13 | 31.13 | -7.16% | 145,446 |
| Feb 16, 2026 | 35.00 | 35.76 | 32.97 | 33.53 | 33.53 | -4.58% | 453,936 |
| Feb 13, 2026 | 38.83 | 38.98 | 34.33 | 35.14 | 35.14 | -5.92% | 840,839 |
| Feb 12, 2026 | 37.35 | 37.35 | 35.05 | 37.35 | 37.35 | 10.01% | 671,680 |
| Feb 11, 2026 | 30.86 | 33.95 | 30.80 | 33.95 | 33.95 | 10.01% | 338,021 |
| Feb 10, 2026 | 32.82 | 33.04 | 30.00 | 30.86 | 30.86 | -6.00% | 169,740 |
| Feb 9, 2026 | 32.91 | 34.70 | 32.20 | 32.83 | 32.83 | -0.48% | 147,651 |
| Feb 6, 2026 | 35.75 | 35.75 | 32.50 | 32.99 | 32.99 | -6.44% | 381,328 |
| Feb 4, 2026 | 37.99 | 38.63 | 34.26 | 35.26 | 35.26 | -5.52% | 484,104 |
| Feb 3, 2026 | 41.00 | 41.20 | 37.02 | 37.32 | 37.32 | -7.58% | 670,616 |
| Feb 2, 2026 | 39.00 | 41.97 | 36.79 | 40.38 | 40.38 | 0.60% | 1,802,201 |
| Jan 30, 2026 | 42.55 | 43.40 | 40.14 | 40.14 | 40.14 | -10.00% | 4,667,016 |
| Jan 29, 2026 | 47.80 | 48.00 | 44.60 | 44.60 | 44.60 | -10.01% | 631,114 |
| Jan 28, 2026 | 53.00 | 60.00 | 49.56 | 49.56 | 49.56 | -10.01% | 2,211,464 |
| Jan 27, 2026 | 57.00 | 58.00 | 55.07 | 55.07 | 55.07 | -10.00% | 604,592 |
| Jan 26, 2026 | 67.95 | 67.95 | 61.19 | 61.19 | 61.19 | -10.00% | 651,620 |
| Jan 23, 2026 | 67.09 | 68.38 | 63.50 | 67.99 | 67.99 | 9.38% | 881,715 |
| Jan 22, 2026 | 61.00 | 62.16 | 59.00 | 62.16 | 62.16 | 10.00% | 205,640 |
| Jan 21, 2026 | 50.25 | 61.00 | 50.19 | 56.51 | 56.51 | 1.33% | 4,181,817 |
| Jan 20, 2026 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | -10.00% | 29,440 |
| Jan 19, 2026 | 72.50 | 75.74 | 61.97 | 61.97 | 61.97 | -9.99% | 625,233 |
| Jan 16, 2026 | 64.20 | 68.85 | 64.20 | 68.85 | 68.85 | 10.00% | 653,327 |
| Jan 15, 2026 | 58.00 | 62.59 | 58.00 | 62.59 | 62.59 | 10.00% | 819,896 |
| Jan 14, 2026 | 55.00 | 56.90 | 54.00 | 56.90 | 56.90 | 9.99% | 801,746 |
| Jan 13, 2026 | 46.50 | 51.73 | 46.50 | 51.73 | 51.73 | 9.99% | 602,935 |
| Jan 12, 2026 | 47.76 | 48.95 | 42.59 | 47.03 | 47.03 | -0.61% | 287,581 |
| Jan 9, 2026 | 45.48 | 48.37 | 44.80 | 47.32 | 47.32 | 4.92% | 94,191 |
| Jan 8, 2026 | 45.22 | 45.23 | 44.30 | 45.10 | 45.10 | 1.12% | 67,469 |
| Jan 7, 2026 | 44.00 | 45.12 | 44.00 | 44.60 | 44.60 | -0.29% | 36,616 |
| Jan 6, 2026 | 45.39 | 45.39 | 43.70 | 44.73 | 44.73 | 0.52% | 78,113 |
| Jan 5, 2026 | 44.50 | 45.00 | 43.15 | 44.50 | 44.50 | 1.83% | 31,945 |
| Jan 2, 2026 | 44.89 | 46.21 | 43.00 | 43.70 | 43.70 | 1.16% | 54,433 |
| Jan 1, 2026 | 42.05 | 45.00 | 42.05 | 43.20 | 43.20 | 0.30% | 25,280 |
| Dec 31, 2025 | 43.50 | 43.50 | 42.75 | 43.07 | 43.07 | 0.19% | 16,532 |
| Dec 30, 2025 | 43.09 | 43.50 | 42.51 | 42.99 | 42.99 | 0.33% | 23,446 |
| Dec 29, 2025 | 42.79 | 43.10 | 42.30 | 42.85 | 42.85 | 1.98% | 107,895 |
| Dec 26, 2025 | 42.50 | 46.65 | 41.00 | 42.02 | 42.02 | -0.92% | 535,221 |
| Dec 24, 2025 | 42.51 | 43.09 | 42.30 | 42.41 | 42.41 | -0.24% | 16,879 |
| Dec 23, 2025 | 42.40 | 43.50 | 42.25 | 42.51 | 42.51 | 0.26% | 10,648 |
| Dec 22, 2025 | 42.50 | 46.78 | 42.40 | 42.40 | 42.40 | -0.35% | 42,062 |
| Dec 19, 2025 | 41.10 | 43.49 | 41.10 | 42.55 | 42.55 | -1.28% | 18,210 |
| Dec 18, 2025 | 43.43 | 43.43 | 42.50 | 43.10 | 43.10 | -0.14% | 7,255 |
| Dec 17, 2025 | 43.45 | 43.45 | 42.76 | 43.16 | 43.16 | 0.23% | 12,351 |
| Dec 16, 2025 | 43.50 | 43.50 | 42.96 | 43.06 | 43.06 | -0.49% | 18,643 |
| Dec 15, 2025 | 43.88 | 43.88 | 42.62 | 43.27 | 43.27 | 0.02% | 18,677 |
| Dec 12, 2025 | 43.90 | 43.95 | 42.40 | 43.26 | 43.26 | 0.58% | 94,836 |
| Dec 11, 2025 | 43.00 | 44.25 | 42.20 | 43.01 | 43.01 | 0.02% | 29,937 |
| Dec 10, 2025 | 43.00 | 43.00 | 41.80 | 43.00 | 43.00 | 1.87% | 10,005 |
| Dec 9, 2025 | 42.25 | 42.86 | 41.55 | 42.21 | 42.21 | -0.68% | 6,097 |
| Dec 8, 2025 | 42.90 | 42.90 | 41.58 | 42.50 | 42.50 | 1.12% | 19,670 |
| Dec 5, 2025 | 42.94 | 42.94 | 41.40 | 42.03 | 42.03 | -0.87% | 12,062 |
| 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 |