Kohinoor Industries Limited (PSX:KOIL)
Pakistan
· Delayed Price · Currency is PKR 50.16
-0.50 (-0.99%)
At close: Apr 28, 2026
Kohinoor Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.40 | 53.00 | 49.00 | 50.16 | 50.16 | -0.99% | 1,221,437 |
| Apr 27, 2026 | 50.40 | 52.60 | 47.01 | 50.66 | 50.66 | 0.28% | 1,933,605 |
| Apr 24, 2026 | 56.89 | 59.66 | 49.82 | 50.52 | 50.52 | -8.73% | 6,847,229 |
| Apr 23, 2026 | 49.50 | 55.35 | 48.61 | 55.35 | 55.35 | 10.00% | 8,886,782 |
| Apr 22, 2026 | 52.40 | 58.47 | 50.32 | 50.32 | 50.32 | -10.00% | 6,653,358 |
| Apr 21, 2026 | 57.66 | 58.65 | 55.91 | 55.91 | 55.91 | -10.00% | 5,949,765 |
| Apr 20, 2026 | 66.00 | 67.00 | 62.12 | 62.12 | 62.12 | -10.00% | 3,202,209 |
| Apr 17, 2026 | 72.00 | 73.00 | 68.57 | 69.02 | 69.02 | -9.41% | 9,077,176 |
| Apr 16, 2026 | 78.10 | 84.66 | 76.19 | 76.19 | 76.19 | -10.00% | 3,292,964 |
| Apr 15, 2026 | 88.01 | 89.97 | 84.66 | 84.66 | 84.66 | -10.00% | 2,770,551 |
| Apr 14, 2026 | 106.00 | 110.00 | 94.07 | 94.07 | 94.07 | -10.00% | 939,895 |
| Apr 13, 2026 | 95.40 | 104.52 | 95.40 | 104.52 | 104.52 | 10.00% | 1,495,065 |
| Apr 10, 2026 | 94.02 | 95.02 | 87.26 | 95.02 | 95.02 | 10.00% | 434,489 |
| Apr 9, 2026 | 80.10 | 86.38 | 77.00 | 86.38 | 86.38 | 10.00% | 827,849 |
| Apr 8, 2026 | 73.88 | 78.53 | 72.00 | 78.53 | 78.53 | 10.00% | 299,688 |
| Apr 7, 2026 | 73.52 | 79.00 | 68.11 | 71.39 | 71.39 | -1.71% | 386,075 |
| Apr 6, 2026 | 68.20 | 72.63 | 67.01 | 72.63 | 72.63 | 10.00% | 404,944 |
| Apr 3, 2026 | 59.00 | 68.70 | 59.00 | 66.03 | 66.03 | 1.52% | 47,743 |
| Apr 2, 2026 | 65.00 | 66.90 | 63.50 | 65.04 | 65.04 | -4.40% | 36,279 |
| Apr 1, 2026 | 65.90 | 72.44 | 65.90 | 68.03 | 68.03 | 3.31% | 259,186 |
| Mar 31, 2026 | 63.00 | 66.39 | 63.00 | 65.85 | 65.85 | 4.46% | 149,127 |
| Mar 30, 2026 | 71.38 | 75.00 | 62.98 | 63.04 | 63.04 | -9.92% | 696,257 |
| Mar 27, 2026 | 64.00 | 69.98 | 63.15 | 69.98 | 69.98 | 10.00% | 818,469 |
| Mar 26, 2026 | 62.49 | 64.50 | 61.50 | 63.62 | 63.62 | 3.35% | 116,337 |
| Mar 25, 2026 | 60.99 | 61.75 | 60.02 | 61.56 | 61.56 | 2.57% | 91,766 |
| Mar 24, 2026 | 59.20 | 63.00 | 59.15 | 60.02 | 60.02 | 1.21% | 76,374 |
| Mar 19, 2026 | 59.89 | 60.50 | 59.00 | 59.30 | 59.30 | -0.85% | 44,229 |
| Mar 18, 2026 | 62.27 | 62.27 | 59.70 | 59.81 | 59.81 | -0.93% | 56,970 |
| Mar 17, 2026 | 61.00 | 63.50 | 59.85 | 60.37 | 60.37 | 0.55% | 46,554 |
| Mar 16, 2026 | 60.50 | 61.50 | 59.65 | 60.04 | 60.04 | -0.28% | 63,902 |
| Mar 13, 2026 | 60.28 | 61.99 | 59.90 | 60.21 | 60.21 | -1.52% | 67,546 |
| Mar 12, 2026 | 62.20 | 63.50 | 60.00 | 61.14 | 61.14 | -1.99% | 184,152 |
| Mar 11, 2026 | 64.89 | 65.00 | 62.10 | 62.38 | 62.38 | 2.75% | 256,547 |
| Mar 10, 2026 | 56.99 | 60.71 | 56.99 | 60.71 | 60.71 | 10.00% | 191,224 |
| Mar 9, 2026 | 59.25 | 61.00 | 54.56 | 55.19 | 55.19 | -8.96% | 124,873 |
| Mar 6, 2026 | 58.30 | 61.80 | 57.90 | 60.62 | 60.62 | 5.61% | 499,203 |
| Mar 5, 2026 | 57.06 | 58.30 | 57.06 | 57.40 | 57.40 | 3.31% | 210,297 |
| Mar 4, 2026 | 50.51 | 55.56 | 50.30 | 55.56 | 55.56 | 10.00% | 107,529 |
| Mar 3, 2026 | 47.03 | 51.99 | 47.03 | 50.51 | 50.51 | -1.35% | 54,052 |
| Mar 2, 2026 | 51.20 | 53.00 | 51.20 | 51.20 | 51.20 | -10.00% | 197,490 |
| Feb 27, 2026 | 56.02 | 58.90 | 55.70 | 56.89 | 56.89 | 1.79% | 196,127 |
| Feb 26, 2026 | 52.00 | 56.16 | 47.50 | 55.89 | 55.89 | 9.48% | 372,510 |
| Feb 25, 2026 | 52.20 | 52.79 | 50.50 | 51.05 | 51.05 | -1.28% | 127,494 |
| Feb 24, 2026 | 50.65 | 54.00 | 50.00 | 51.71 | 51.71 | 2.19% | 142,873 |
| Feb 23, 2026 | 46.00 | 50.60 | 46.00 | 50.60 | 50.60 | 10.00% | 343,481 |
| Feb 20, 2026 | 50.00 | 50.00 | 44.50 | 46.00 | 46.00 | -6.28% | 43,871 |
| Feb 19, 2026 | 52.00 | 52.00 | 48.75 | 49.08 | 49.08 | -2.83% | 99,707 |
| Feb 18, 2026 | 51.00 | 52.30 | 49.20 | 50.51 | 50.51 | -0.18% | 162,671 |
| Feb 17, 2026 | 49.10 | 52.50 | 47.05 | 50.60 | 50.60 | 0.66% | 1,002,263 |
| Feb 16, 2026 | 57.00 | 57.90 | 50.27 | 50.27 | 50.27 | -10.01% | 2,535,310 |
| Feb 13, 2026 | 52.00 | 55.86 | 51.00 | 55.86 | 55.86 | 10.00% | 520,261 |
| Feb 12, 2026 | 55.30 | 56.99 | 50.15 | 50.78 | 50.78 | -8.12% | 832,291 |
| Feb 11, 2026 | 57.90 | 60.60 | 53.07 | 55.27 | 55.27 | 0.22% | 727,725 |
| Feb 10, 2026 | 58.01 | 60.50 | 54.15 | 55.15 | 55.15 | -7.85% | 336,492 |
| Feb 9, 2026 | 68.00 | 68.00 | 59.85 | 59.85 | 59.85 | -10.00% | 864,902 |
| Feb 6, 2026 | 68.99 | 69.80 | 63.20 | 66.50 | 66.50 | -1.51% | 154,998 |
| Feb 4, 2026 | 65.30 | 71.59 | 63.00 | 67.52 | 67.52 | 0.09% | 532,892 |
| Feb 3, 2026 | 74.49 | 74.89 | 67.46 | 67.46 | 67.46 | -10.01% | 1,039,994 |
| Feb 2, 2026 | 71.25 | 76.00 | 71.25 | 74.96 | 74.96 | 8.06% | 956,521 |
| Jan 30, 2026 | 57.51 | 69.37 | 56.75 | 69.37 | 69.37 | 10.01% | 1,828,992 |
| Jan 29, 2026 | 70.00 | 70.00 | 63.06 | 63.06 | 63.06 | -10.00% | 679,693 |
| Jan 28, 2026 | 80.99 | 80.99 | 70.07 | 70.07 | 70.07 | -9.99% | 726,810 |
| Jan 27, 2026 | 73.96 | 80.99 | 73.96 | 77.85 | 77.85 | 5.26% | 572,140 |
| Jan 26, 2026 | 62.60 | 73.96 | 62.60 | 73.96 | 73.96 | 9.99% | 1,393,188 |
| Jan 23, 2026 | 67.24 | 67.24 | 61.30 | 67.24 | 67.24 | 10.00% | 679,128 |
| Jan 22, 2026 | 61.80 | 65.00 | 60.05 | 61.13 | 61.13 | -4.54% | 268,505 |
| Jan 21, 2026 | 65.57 | 68.49 | 62.10 | 64.04 | 64.04 | -6.65% | 701,781 |
| Jan 20, 2026 | 74.00 | 74.00 | 67.90 | 68.60 | 68.60 | -5.67% | 656,880 |
| Jan 19, 2026 | 71.00 | 74.50 | 63.00 | 72.72 | 72.72 | 6.93% | 2,824,698 |
| Jan 16, 2026 | 63.00 | 68.01 | 63.00 | 68.01 | 68.01 | 10.00% | 2,482,720 |
| Jan 15, 2026 | 57.80 | 61.83 | 57.20 | 61.83 | 61.83 | 10.00% | 2,750,434 |
| Jan 14, 2026 | 53.00 | 56.21 | 51.50 | 56.21 | 56.21 | 10.00% | 3,155,658 |
| Jan 13, 2026 | 47.00 | 51.10 | 47.00 | 51.10 | 51.10 | 10.01% | 2,106,407 |
| Jan 12, 2026 | 45.45 | 46.45 | 43.60 | 46.45 | 46.45 | 9.99% | 1,884,085 |
| Jan 9, 2026 | 39.40 | 42.23 | 39.22 | 42.23 | 42.23 | 10.00% | 1,475,860 |
| Jan 8, 2026 | 35.49 | 38.39 | 34.21 | 38.39 | 38.39 | 10.00% | 1,154,278 |
| Jan 7, 2026 | 36.15 | 36.15 | 34.01 | 34.90 | 34.90 | -3.24% | 147,970 |
| Jan 6, 2026 | 38.80 | 38.80 | 34.40 | 36.07 | 36.07 | 0.90% | 1,024,262 |
| Jan 5, 2026 | 32.75 | 35.75 | 32.11 | 35.75 | 35.75 | 10.00% | 1,449,332 |
| Jan 2, 2026 | 34.50 | 34.50 | 32.01 | 32.50 | 32.50 | -6.72% | 885,713 |
| Jan 1, 2026 | 32.00 | 35.20 | 31.61 | 34.84 | 34.84 | 8.88% | 4,094,457 |
| Dec 31, 2025 | 32.20 | 32.20 | 31.01 | 32.00 | 32.00 | -0.16% | 79,850 |
| Dec 30, 2025 | 31.32 | 32.40 | 31.31 | 32.05 | 32.05 | 0.56% | 303,825 |
| Dec 29, 2025 | 31.50 | 32.49 | 31.50 | 31.87 | 31.87 | -0.25% | 397,936 |
| Dec 26, 2025 | 32.95 | 32.95 | 31.50 | 31.95 | 31.95 | -0.84% | 325,675 |
| Dec 24, 2025 | 31.90 | 32.38 | 31.20 | 32.22 | 32.22 | 0.85% | 328,395 |
| Dec 23, 2025 | 33.00 | 33.00 | 31.16 | 31.95 | 31.95 | -2.50% | 427,692 |
| Dec 22, 2025 | 33.35 | 33.50 | 32.60 | 32.77 | 32.77 | -1.77% | 161,515 |
| Dec 19, 2025 | 33.50 | 34.30 | 33.07 | 33.36 | 33.36 | 0.66% | 526,046 |
| Dec 18, 2025 | 33.31 | 33.91 | 33.07 | 33.14 | 33.14 | -0.51% | 219,075 |
| Dec 17, 2025 | 33.52 | 33.85 | 33.20 | 33.31 | 33.31 | -0.63% | 236,391 |
| Dec 16, 2025 | 33.98 | 35.38 | 33.33 | 33.52 | 33.52 | -0.68% | 957,058 |
| Dec 15, 2025 | 34.33 | 34.34 | 33.51 | 33.75 | 33.75 | -0.85% | 321,165 |
| Dec 12, 2025 | 34.21 | 34.25 | 33.50 | 34.04 | 34.04 | -0.50% | 192,562 |
| Dec 11, 2025 | 34.10 | 34.85 | 33.01 | 34.21 | 34.21 | 0.47% | 537,511 |
| Dec 10, 2025 | 34.40 | 34.85 | 33.80 | 34.05 | 34.05 | -0.38% | 718,532 |
| Dec 9, 2025 | 35.05 | 35.49 | 34.01 | 34.18 | 34.18 | -2.57% | 530,473 |
| Dec 8, 2025 | 34.99 | 36.48 | 34.51 | 35.08 | 35.08 | 1.04% | 3,325,928 |
| Dec 5, 2025 | 34.01 | 35.80 | 33.75 | 34.72 | 34.72 | 1.46% | 1,156,655 |
| Dec 4, 2025 | 35.70 | 35.70 | 33.50 | 34.22 | 34.22 | -2.37% | 1,175,066 |