Kohinoor Spinning Mills Limited (PSX:KOSM)
Pakistan
· Delayed Price · Currency is PKR 4.110
+0.280 (7.31%)
At close: Mar 5, 2026
Kohinoor Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.84 | 4.19 | 3.83 | 4.11 | 4.11 | 7.31% | 3,883,850 |
| Mar 4, 2026 | 3.93 | 3.93 | 3.65 | 3.83 | 3.83 | 1.86% | 3,443,475 |
| Mar 3, 2026 | 3.40 | 3.82 | 3.40 | 3.76 | 3.76 | 10.59% | 6,501,408 |
| Mar 2, 2026 | 3.50 | 3.83 | 3.31 | 3.40 | 3.40 | -18.85% | 6,351,415 |
| Feb 27, 2026 | 4.25 | 4.25 | 4.03 | 4.19 | 4.19 | -2.10% | 4,030,034 |
| Feb 26, 2026 | 4.17 | 4.34 | 4.06 | 4.28 | 4.28 | 3.38% | 6,034,749 |
| Feb 25, 2026 | 4.02 | 4.27 | 4.02 | 4.14 | 4.14 | 3.50% | 6,568,174 |
| Feb 24, 2026 | 4.00 | 4.17 | 3.82 | 4.00 | 4.00 | -0.50% | 5,708,944 |
| Feb 23, 2026 | 4.50 | 4.50 | 3.87 | 4.02 | 4.02 | -8.84% | 4,988,437 |
| Feb 20, 2026 | 4.80 | 4.85 | 4.35 | 4.41 | 4.41 | -8.12% | 9,164,196 |
| Feb 19, 2026 | 5.26 | 5.39 | 4.59 | 4.80 | 4.80 | -8.75% | 4,581,957 |
| Feb 18, 2026 | 5.08 | 5.30 | 5.03 | 5.26 | 5.26 | 4.16% | 2,576,221 |
| Feb 17, 2026 | 5.35 | 5.47 | 5.01 | 5.05 | 5.05 | -6.83% | 5,431,599 |
| Feb 16, 2026 | 5.85 | 5.87 | 5.35 | 5.42 | 5.42 | -6.87% | 4,642,682 |
| Feb 13, 2026 | 6.02 | 6.02 | 5.80 | 5.82 | 5.82 | -1.36% | 2,296,495 |
| Feb 12, 2026 | 6.11 | 6.24 | 5.83 | 5.90 | 5.90 | -3.28% | 3,922,360 |
| Feb 11, 2026 | 6.06 | 6.16 | 6.00 | 6.10 | 6.10 | 1.50% | 2,319,385 |
| Feb 10, 2026 | 6.13 | 6.13 | 6.00 | 6.01 | 6.01 | -1.31% | 3,572,257 |
| Feb 9, 2026 | 6.13 | 6.25 | 6.05 | 6.09 | 6.09 | -0.33% | 3,252,897 |
| Feb 6, 2026 | 6.30 | 6.40 | 6.08 | 6.11 | 6.11 | -2.40% | 4,803,270 |
| Feb 4, 2026 | 6.19 | 6.31 | 6.11 | 6.26 | 6.26 | 3.47% | 3,167,348 |
| Feb 3, 2026 | 6.33 | 6.47 | 6.00 | 6.05 | 6.05 | -0.66% | 11,458,840 |
| Feb 2, 2026 | 6.07 | 6.20 | 5.90 | 6.09 | 6.09 | 0.50% | 5,638,400 |
| Jan 30, 2026 | 6.21 | 6.36 | 6.03 | 6.06 | 6.06 | -2.42% | 6,525,093 |
| Jan 29, 2026 | 6.50 | 6.50 | 6.12 | 6.21 | 6.21 | -4.31% | 2,662,307 |
| Jan 28, 2026 | 6.42 | 6.55 | 6.35 | 6.49 | 6.49 | 1.56% | 5,873,810 |
| Jan 27, 2026 | 6.41 | 6.60 | 6.38 | 6.39 | 6.39 | -1.24% | 4,804,527 |
| Jan 26, 2026 | 6.52 | 6.61 | 6.46 | 6.47 | 6.47 | -1.37% | 3,240,632 |
| Jan 23, 2026 | 6.76 | 6.85 | 6.53 | 6.56 | 6.56 | -2.24% | 2,534,067 |
| Jan 22, 2026 | 6.76 | 6.89 | 6.68 | 6.71 | 6.71 | -0.30% | 2,157,232 |
| Jan 21, 2026 | 6.69 | 6.88 | 6.54 | 6.73 | 6.73 | 1.66% | 10,898,980 |
| Jan 20, 2026 | 6.60 | 6.66 | 6.48 | 6.62 | 6.62 | 1.38% | 5,477,536 |
| Jan 19, 2026 | 6.50 | 6.68 | 6.50 | 6.53 | 6.53 | - | 3,951,087 |
| Jan 16, 2026 | 6.61 | 6.64 | 6.50 | 6.53 | 6.53 | -0.61% | 2,573,401 |
| Jan 15, 2026 | 6.72 | 6.72 | 6.51 | 6.57 | 6.57 | 0.31% | 1,827,117 |
| Jan 14, 2026 | 6.85 | 6.85 | 6.53 | 6.55 | 6.55 | -2.24% | 3,216,261 |
| Jan 13, 2026 | 6.95 | 6.95 | 6.66 | 6.70 | 6.70 | -2.05% | 4,013,995 |
| Jan 12, 2026 | 6.86 | 7.05 | 6.80 | 6.84 | 6.84 | -0.15% | 5,761,266 |
| Jan 9, 2026 | 6.77 | 6.93 | 6.76 | 6.85 | 6.85 | 0.15% | 3,636,395 |
| Jan 8, 2026 | 7.02 | 7.12 | 6.81 | 6.84 | 6.84 | -2.43% | 4,315,219 |
| Jan 7, 2026 | 6.99 | 7.09 | 6.79 | 7.01 | 7.01 | 1.89% | 10,618,120 |
| Jan 6, 2026 | 6.94 | 7.05 | 6.76 | 6.88 | 6.88 | -0.86% | 10,755,330 |
| Jan 5, 2026 | 6.70 | 7.04 | 6.70 | 6.94 | 6.94 | 4.99% | 13,007,550 |
| Jan 2, 2026 | 6.86 | 6.86 | 6.59 | 6.61 | 6.61 | -2.07% | 3,699,252 |
| Jan 1, 2026 | 6.55 | 6.83 | 6.51 | 6.75 | 6.75 | 3.69% | 6,186,905 |
| Dec 31, 2025 | 6.65 | 6.70 | 6.43 | 6.51 | 6.51 | -1.36% | 2,890,838 |
| Dec 30, 2025 | 6.45 | 6.71 | 6.36 | 6.60 | 6.60 | 3.29% | 4,101,665 |
| Dec 29, 2025 | 6.51 | 6.58 | 6.35 | 6.39 | 6.39 | -1.54% | 4,176,259 |
| Dec 26, 2025 | 6.66 | 6.94 | 6.45 | 6.49 | 6.49 | -1.22% | 7,257,338 |
| Dec 24, 2025 | 6.70 | 6.70 | 6.53 | 6.57 | 6.57 | -0.45% | 2,633,418 |
| Dec 23, 2025 | 6.69 | 6.76 | 6.57 | 6.60 | 6.60 | -1.35% | 3,738,963 |
| Dec 22, 2025 | 6.89 | 6.89 | 6.67 | 6.69 | 6.69 | -1.33% | 3,803,444 |
| Dec 19, 2025 | 6.85 | 6.98 | 6.75 | 6.78 | 6.78 | 0.30% | 7,592,305 |
| Dec 18, 2025 | 6.85 | 6.90 | 6.72 | 6.76 | 6.76 | -0.73% | 3,662,290 |
| Dec 17, 2025 | 6.98 | 6.98 | 6.75 | 6.81 | 6.81 | -2.01% | 8,290,828 |
| Dec 16, 2025 | 7.11 | 7.12 | 6.87 | 6.95 | 6.95 | -1.00% | 3,979,990 |
| Dec 15, 2025 | 7.10 | 7.17 | 6.97 | 7.02 | 7.02 | -1.40% | 6,837,145 |
| Dec 12, 2025 | 7.07 | 7.30 | 7.04 | 7.12 | 7.12 | 0.28% | 10,129,940 |
| Dec 11, 2025 | 7.12 | 7.18 | 7.05 | 7.10 | 7.10 | -0.28% | 7,245,434 |
| Dec 10, 2025 | 7.30 | 7.31 | 7.10 | 7.12 | 7.12 | -1.39% | 9,389,631 |
| Dec 9, 2025 | 7.30 | 7.35 | 7.10 | 7.22 | 7.22 | - | 15,827,080 |
| Dec 8, 2025 | 6.94 | 7.44 | 6.90 | 7.22 | 7.22 | 6.02% | 37,104,580 |
| 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 |