Kohinoor Spinning Mills Limited (PSX:KOSM)
Pakistan
· Delayed Price · Currency is PKR 6.81
+0.12 (1.79%)
At close: Dec 5, 2025
Kohinoor Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.73 | 6.85 | 6.68 | 6.81 | 6.81 | 1.79% | 3,067,336 |
| Dec 4, 2025 | 6.77 | 6.77 | 6.62 | 6.69 | 6.69 | -0.89% | 2,026,704 |
| Dec 3, 2025 | 6.75 | 6.84 | 6.71 | 6.75 | 6.75 | -0.59% | 3,105,009 |
| Dec 2, 2025 | 6.80 | 6.94 | 6.71 | 6.79 | 6.79 | -1.02% | 4,226,284 |
| Dec 1, 2025 | 6.80 | 6.95 | 6.71 | 6.86 | 6.86 | 2.08% | 6,266,374 |
| Nov 28, 2025 | 6.76 | 7.00 | 6.68 | 6.72 | 6.72 | -0.74% | 5,872,665 |
| Nov 27, 2025 | 6.81 | 6.90 | 6.70 | 6.77 | 6.77 | -1.46% | 4,818,996 |
| Nov 26, 2025 | 7.02 | 7.09 | 6.70 | 6.87 | 6.87 | -2.00% | 5,595,147 |
| Nov 25, 2025 | 7.20 | 7.22 | 6.97 | 7.01 | 7.01 | -1.96% | 6,441,010 |
| Nov 24, 2025 | 7.21 | 7.34 | 7.11 | 7.15 | 7.15 | 1.27% | 14,188,100 |
| Nov 21, 2025 | 7.23 | 7.25 | 7.01 | 7.06 | 7.06 | -1.12% | 6,743,568 |
| Nov 20, 2025 | 7.16 | 7.25 | 7.05 | 7.14 | 7.14 | 0.14% | 6,104,811 |
| Nov 19, 2025 | 7.15 | 7.18 | 7.00 | 7.13 | 7.13 | 1.42% | 4,344,906 |
| Nov 18, 2025 | 7.33 | 7.38 | 7.00 | 7.03 | 7.03 | -2.36% | 12,282,680 |
| Nov 17, 2025 | 6.96 | 7.29 | 6.78 | 7.20 | 7.20 | 4.20% | 13,972,410 |
| Nov 14, 2025 | 7.05 | 7.18 | 6.89 | 6.91 | 6.91 | -1.99% | 7,053,116 |
| Nov 13, 2025 | 7.15 | 7.37 | 7.00 | 7.05 | 7.05 | - | 12,834,450 |
| Nov 12, 2025 | 6.93 | 7.25 | 6.93 | 7.05 | 7.05 | 1.73% | 15,950,380 |
| Nov 11, 2025 | 7.46 | 7.54 | 6.89 | 6.93 | 6.93 | -7.10% | 18,280,280 |
| Nov 10, 2025 | 6.82 | 7.60 | 6.81 | 7.46 | 7.46 | 9.87% | 54,808,770 |
| Nov 7, 2025 | 6.71 | 7.00 | 6.70 | 6.79 | 6.79 | 1.34% | 7,444,927 |
| Nov 6, 2025 | 6.56 | 6.85 | 6.54 | 6.70 | 6.70 | 2.45% | 9,159,765 |
| Nov 5, 2025 | 6.57 | 6.70 | 6.48 | 6.54 | 6.54 | 1.40% | 6,271,711 |
| Nov 4, 2025 | 6.60 | 6.64 | 6.41 | 6.45 | 6.45 | -1.98% | 2,468,252 |
| Nov 3, 2025 | 6.60 | 6.74 | 6.51 | 6.58 | 6.58 | 1.54% | 5,526,467 |
| Oct 31, 2025 | 6.43 | 6.71 | 6.43 | 6.48 | 6.48 | 1.57% | 11,979,160 |
| Oct 30, 2025 | 6.64 | 6.64 | 6.35 | 6.38 | 6.38 | -2.15% | 5,972,591 |
| Oct 29, 2025 | 6.59 | 6.78 | 6.42 | 6.52 | 6.52 | -1.66% | 10,210,590 |
| Oct 28, 2025 | 6.93 | 7.05 | 6.52 | 6.63 | 6.63 | -5.01% | 10,044,670 |
| Oct 27, 2025 | 7.03 | 7.17 | 6.90 | 6.98 | 6.98 | -0.71% | 8,851,462 |
| Oct 24, 2025 | 7.20 | 7.44 | 6.97 | 7.03 | 7.03 | -1.95% | 16,305,530 |
| Oct 23, 2025 | 7.11 | 7.60 | 6.94 | 7.17 | 7.17 | 1.99% | 28,863,960 |
| Oct 22, 2025 | 7.10 | 7.14 | 7.00 | 7.03 | 7.03 | -0.85% | 4,572,446 |
| Oct 21, 2025 | 7.23 | 7.30 | 7.07 | 7.09 | 7.09 | -1.94% | 4,310,265 |
| Oct 20, 2025 | 7.42 | 7.45 | 7.18 | 7.23 | 7.23 | -0.28% | 7,855,563 |
| Oct 17, 2025 | 7.09 | 7.36 | 6.93 | 7.25 | 7.25 | 3.28% | 20,508,540 |
| Oct 16, 2025 | 7.01 | 7.29 | 6.96 | 7.02 | 7.02 | 0.29% | 12,194,030 |
| Oct 15, 2025 | 7.13 | 7.26 | 6.96 | 7.00 | 7.00 | -1.55% | 8,981,889 |
| Oct 14, 2025 | 7.10 | 7.18 | 7.01 | 7.11 | 7.11 | 3.19% | 9,408,992 |
| Oct 13, 2025 | 7.15 | 7.18 | 6.78 | 6.89 | 6.89 | -4.70% | 9,036,404 |
| Oct 10, 2025 | 7.15 | 7.46 | 7.01 | 7.23 | 7.23 | 1.69% | 15,088,326 |
| Oct 9, 2025 | 7.06 | 7.45 | 7.06 | 7.11 | 7.11 | -1.25% | 12,301,590 |
| Oct 8, 2025 | 7.25 | 7.70 | 7.15 | 7.20 | 7.20 | - | 23,286,970 |
| Oct 7, 2025 | 7.05 | 7.32 | 7.05 | 7.20 | 7.20 | 3.15% | 17,419,250 |
| Oct 6, 2025 | 7.06 | 7.22 | 6.82 | 6.98 | 6.98 | -2.24% | 12,068,220 |
| Oct 3, 2025 | 7.41 | 7.41 | 7.10 | 7.14 | 7.14 | -2.46% | 13,604,270 |
| Oct 2, 2025 | 7.50 | 7.54 | 7.20 | 7.32 | 7.32 | -2.01% | 8,768,819 |
| Oct 1, 2025 | 7.50 | 7.59 | 7.40 | 7.47 | 7.47 | -0.80% | 6,102,683 |
| Sep 30, 2025 | 7.73 | 7.80 | 7.47 | 7.53 | 7.53 | -1.18% | 12,721,780 |
| Sep 29, 2025 | 7.55 | 7.71 | 7.43 | 7.62 | 7.62 | 2.42% | 13,125,950 |
| Sep 26, 2025 | 7.70 | 7.75 | 7.42 | 7.44 | 7.44 | -1.72% | 15,648,420 |
| Sep 25, 2025 | 7.47 | 7.70 | 7.40 | 7.57 | 7.57 | 1.47% | 15,542,850 |
| Sep 24, 2025 | 7.48 | 7.78 | 7.36 | 7.46 | 7.46 | - | 25,533,900 |
| Sep 23, 2025 | 7.65 | 7.66 | 7.40 | 7.46 | 7.46 | -1.32% | 11,234,020 |
| Sep 22, 2025 | 7.77 | 7.92 | 7.50 | 7.56 | 7.56 | -2.70% | 23,858,020 |
| Sep 19, 2025 | 8.18 | 8.46 | 7.65 | 7.77 | 7.77 | -2.39% | 58,080,180 |
| Sep 18, 2025 | 7.38 | 8.05 | 7.32 | 7.96 | 7.96 | 10.10% | 89,294,210 |
| Sep 17, 2025 | 7.25 | 7.37 | 7.10 | 7.23 | 7.23 | 1.40% | 27,943,360 |
| Sep 16, 2025 | 7.15 | 7.31 | 7.05 | 7.13 | 7.13 | 2.30% | 23,985,640 |
| Sep 15, 2025 | 6.77 | 7.04 | 6.63 | 6.97 | 6.97 | 4.50% | 13,221,600 |
| Sep 12, 2025 | 6.75 | 6.76 | 6.63 | 6.67 | 6.67 | 0.15% | 5,286,408 |
| Sep 11, 2025 | 6.64 | 6.83 | 6.64 | 6.66 | 6.66 | -1.04% | 6,595,812 |
| Sep 10, 2025 | 6.71 | 6.82 | 6.71 | 6.73 | 6.73 | -0.15% | 5,595,990 |
| Sep 9, 2025 | 6.88 | 7.00 | 6.70 | 6.74 | 6.74 | -0.74% | 11,249,560 |
| Sep 8, 2025 | 6.90 | 6.99 | 6.76 | 6.79 | 6.79 | -1.59% | 10,132,980 |
| Sep 5, 2025 | 7.12 | 7.12 | 6.86 | 6.90 | 6.90 | -2.13% | 11,647,200 |
| Sep 4, 2025 | 7.16 | 7.29 | 7.04 | 7.05 | 7.05 | -0.42% | 17,253,890 |
| Sep 3, 2025 | 7.00 | 7.14 | 6.96 | 7.08 | 7.08 | 1.72% | 15,569,930 |
| Sep 2, 2025 | 6.95 | 7.08 | 6.86 | 6.96 | 6.96 | 0.58% | 11,212,010 |
| Sep 1, 2025 | 6.85 | 7.09 | 6.72 | 6.92 | 6.92 | 3.13% | 22,191,320 |
| Aug 29, 2025 | 6.77 | 6.92 | 6.67 | 6.71 | 6.71 | -0.59% | 9,833,005 |
| Aug 28, 2025 | 6.72 | 6.90 | 6.60 | 6.75 | 6.75 | 0.75% | 11,563,370 |
| Aug 27, 2025 | 6.78 | 6.91 | 6.60 | 6.70 | 6.70 | -0.59% | 18,559,910 |
| Aug 26, 2025 | 7.15 | 7.20 | 6.70 | 6.74 | 6.74 | -4.67% | 33,777,330 |
| Aug 25, 2025 | 6.94 | 7.37 | 6.85 | 7.07 | 7.07 | 9.10% | 113,886,200 |
| Aug 22, 2025 | 6.38 | 6.72 | 6.31 | 6.48 | 6.48 | 3.68% | 42,519,820 |
| Aug 21, 2025 | 6.32 | 6.40 | 6.11 | 6.25 | 6.25 | -1.11% | 11,395,280 |
| Aug 20, 2025 | 6.41 | 6.45 | 6.31 | 6.32 | 6.32 | -1.40% | 4,144,230 |
| Aug 19, 2025 | 6.30 | 6.45 | 6.25 | 6.41 | 6.41 | 1.58% | 6,666,894 |
| Aug 18, 2025 | 6.30 | 6.40 | 6.24 | 6.31 | 6.31 | 0.16% | 3,066,493 |
| Aug 15, 2025 | 6.46 | 6.50 | 6.28 | 6.30 | 6.30 | -1.72% | 4,960,188 |
| Aug 13, 2025 | 6.60 | 6.60 | 6.28 | 6.41 | 6.41 | -0.93% | 12,827,110 |
| Aug 12, 2025 | 6.26 | 6.64 | 6.23 | 6.47 | 6.47 | 3.85% | 39,944,960 |
| Aug 11, 2025 | 6.20 | 6.34 | 6.20 | 6.23 | 6.23 | 0.48% | 2,518,258 |
| Aug 8, 2025 | 6.27 | 6.42 | 6.16 | 6.20 | 6.20 | -1.12% | 4,794,078 |
| Aug 7, 2025 | 6.39 | 6.50 | 6.25 | 6.27 | 6.27 | -1.88% | 3,435,969 |
| Aug 6, 2025 | 6.33 | 6.56 | 6.33 | 6.39 | 6.39 | 0.47% | 13,513,060 |
| Aug 5, 2025 | 6.18 | 6.55 | 6.18 | 6.36 | 6.36 | 1.92% | 16,386,690 |
| Aug 4, 2025 | 6.20 | 6.33 | 6.10 | 6.24 | 6.24 | 1.46% | 2,639,250 |
| Aug 1, 2025 | 6.20 | 6.25 | 6.09 | 6.15 | 6.15 | -1.28% | 5,150,582 |
| Jul 31, 2025 | 6.38 | 6.38 | 6.11 | 6.23 | 6.23 | -0.95% | 4,769,311 |
| Jul 30, 2025 | 6.21 | 6.38 | 6.15 | 6.29 | 6.29 | 1.62% | 5,621,777 |
| Jul 29, 2025 | 6.17 | 6.45 | 6.13 | 6.19 | 6.19 | 0.81% | 10,042,900 |
| Jul 28, 2025 | 6.19 | 6.31 | 6.12 | 6.14 | 6.14 | -0.97% | 5,881,376 |
| Jul 25, 2025 | 6.34 | 6.35 | 5.32 | 6.20 | 6.20 | -1.90% | 10,171,030 |
| Jul 24, 2025 | 6.51 | 6.59 | 6.27 | 6.32 | 6.32 | -2.17% | 7,441,468 |
| Jul 23, 2025 | 6.29 | 6.62 | 6.20 | 6.46 | 6.46 | 3.36% | 23,513,270 |
| Jul 22, 2025 | 6.23 | 6.39 | 6.20 | 6.25 | 6.25 | 1.46% | 4,806,301 |
| Jul 21, 2025 | 6.25 | 6.27 | 6.13 | 6.16 | 6.16 | -1.28% | 2,829,487 |
| Jul 18, 2025 | 6.40 | 6.46 | 6.17 | 6.24 | 6.24 | -2.50% | 5,397,815 |