Kohinoor Power Company Limited (PSX:KOHP)
Pakistan
· Delayed Price · Currency is PKR 28.34
-0.36 (-1.25%)
At close: Apr 28, 2026
Kohinoor Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.28 | 29.49 | 28.00 | 28.34 | 28.34 | -1.25% | 57,582 |
| Apr 27, 2026 | 28.80 | 29.50 | 27.05 | 28.70 | 28.70 | -0.21% | 91,788 |
| Apr 24, 2026 | 32.92 | 32.92 | 28.32 | 28.76 | 28.76 | -3.91% | 944,036 |
| Apr 23, 2026 | 27.00 | 29.93 | 27.00 | 29.93 | 29.93 | 10.00% | 130,882 |
| Apr 22, 2026 | 26.51 | 28.29 | 26.50 | 27.21 | 27.21 | -3.99% | 63,079 |
| Apr 21, 2026 | 29.00 | 29.80 | 28.00 | 28.34 | 28.34 | 0.14% | 88,852 |
| Apr 20, 2026 | 30.99 | 30.99 | 27.24 | 28.30 | 28.30 | -6.51% | 291,591 |
| Apr 17, 2026 | 31.49 | 31.99 | 30.02 | 30.27 | 30.27 | -2.64% | 201,754 |
| Apr 16, 2026 | 30.00 | 32.75 | 30.00 | 31.09 | 31.09 | 3.56% | 499,224 |
| Apr 15, 2026 | 30.60 | 31.50 | 29.71 | 30.02 | 30.02 | -2.41% | 418,950 |
| Apr 14, 2026 | 35.31 | 35.31 | 29.61 | 30.76 | 30.76 | -4.17% | 1,703,755 |
| Apr 13, 2026 | 29.00 | 32.10 | 28.00 | 32.10 | 32.10 | 10.01% | 228,929 |
| Apr 10, 2026 | 27.74 | 29.18 | 27.74 | 29.18 | 29.18 | 9.99% | 115,608 |
| Apr 9, 2026 | 25.00 | 26.55 | 23.55 | 26.53 | 26.53 | 9.90% | 323,935 |
| Apr 8, 2026 | 23.49 | 24.20 | 23.15 | 24.14 | 24.14 | 9.73% | 132,346 |
| Apr 7, 2026 | 21.90 | 22.50 | 21.01 | 22.00 | 22.00 | 0.09% | 19,864 |
| Apr 6, 2026 | 22.61 | 22.85 | 21.45 | 21.98 | 21.98 | 1.71% | 38,222 |
| Apr 3, 2026 | 21.01 | 22.50 | 21.00 | 21.61 | 21.61 | -0.69% | 32,123 |
| Apr 2, 2026 | 21.50 | 23.75 | 20.51 | 21.76 | 21.76 | -3.12% | 98,048 |
| Apr 1, 2026 | 18.70 | 22.46 | 18.70 | 22.46 | 22.46 | 9.99% | 87,914 |
| Mar 31, 2026 | 21.88 | 21.88 | 20.20 | 20.42 | 20.42 | 1.85% | 30,252 |
| Mar 30, 2026 | 22.62 | 22.62 | 19.94 | 20.05 | 20.05 | -9.44% | 74,358 |
| Mar 27, 2026 | 23.29 | 23.48 | 22.04 | 22.14 | 22.14 | -0.05% | 15,211 |
| Mar 26, 2026 | 23.00 | 23.40 | 21.50 | 22.15 | 22.15 | -5.82% | 59,664 |
| Mar 25, 2026 | 23.04 | 23.75 | 21.55 | 23.52 | 23.52 | 2.13% | 41,526 |
| Mar 24, 2026 | 23.97 | 23.99 | 23.00 | 23.03 | 23.03 | 0.13% | 26,901 |
| Mar 19, 2026 | 22.75 | 23.10 | 22.50 | 23.00 | 23.00 | -1.50% | 41,358 |
| Mar 18, 2026 | 23.49 | 23.99 | 22.72 | 23.35 | 23.35 | 3.73% | 71,479 |
| Mar 17, 2026 | 23.56 | 23.56 | 22.50 | 22.51 | 22.51 | -0.04% | 12,026 |
| Mar 16, 2026 | 24.00 | 24.00 | 21.90 | 22.52 | 22.52 | -3.80% | 28,282 |
| Mar 13, 2026 | 22.99 | 23.80 | 21.70 | 23.41 | 23.41 | 4.14% | 47,409 |
| Mar 12, 2026 | 22.93 | 23.00 | 21.11 | 22.48 | 22.48 | 0.36% | 48,893 |
| Mar 11, 2026 | 23.34 | 23.35 | 22.10 | 22.40 | 22.40 | 1.77% | 41,459 |
| Mar 10, 2026 | 20.81 | 22.50 | 20.81 | 22.01 | 22.01 | 6.38% | 19,896 |
| 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 |