Kohinoor Textile Mills Limited (PSX:KTML)
Pakistan
· Delayed Price · Currency is PKR 65.13
-1.55 (-2.32%)
At close: Dec 5, 2025
Kohinoor Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.50 | 68.95 | 64.14 | 65.13 | 65.13 | -2.32% | 1,501,957 |
| Dec 4, 2025 | 64.20 | 69.50 | 63.36 | 66.68 | 66.68 | 4.79% | 3,746,914 |
| Dec 3, 2025 | 64.70 | 65.50 | 63.45 | 63.63 | 63.63 | -1.56% | 952,371 |
| Dec 2, 2025 | 62.00 | 65.00 | 62.00 | 64.64 | 64.64 | 4.44% | 2,309,157 |
| Dec 1, 2025 | 61.49 | 63.30 | 60.00 | 61.89 | 61.89 | 0.34% | 489,875 |
| Nov 28, 2025 | 61.50 | 62.40 | 59.00 | 61.68 | 61.68 | 1.72% | 677,100 |
| Nov 27, 2025 | 59.01 | 61.50 | 57.00 | 60.64 | 60.64 | 1.83% | 654,965 |
| Nov 26, 2025 | 59.69 | 61.80 | 58.50 | 59.55 | 59.55 | 0.74% | 805,436 |
| Nov 25, 2025 | 56.00 | 61.97 | 56.00 | 59.11 | 59.11 | 4.03% | 980,483 |
| Nov 24, 2025 | 59.00 | 59.00 | 56.30 | 56.82 | 56.82 | -3.17% | 435,692 |
| Nov 21, 2025 | 62.01 | 62.01 | 58.00 | 58.68 | 58.68 | -4.65% | 760,298 |
| Nov 20, 2025 | 62.47 | 64.49 | 61.15 | 61.54 | 61.54 | -1.00% | 830,947 |
| Nov 19, 2025 | 63.10 | 65.50 | 61.00 | 62.16 | 62.16 | -0.51% | 2,687,370 |
| Nov 18, 2025 | 68.00 | 68.90 | 61.60 | 62.48 | 62.48 | -8.71% | 2,843,218 |
| Nov 17, 2025 | 65.55 | 70.03 | 65.55 | 68.44 | 68.44 | 7.51% | 8,491,412 |
| Nov 14, 2025 | 63.66 | 63.66 | 60.00 | 63.66 | 63.66 | 10.01% | 4,671,665 |
| Nov 13, 2025 | 56.99 | 57.87 | 55.25 | 57.87 | 57.87 | 10.00% | 429,465 |
| Nov 12, 2025 | 47.97 | 52.61 | 47.97 | 52.61 | 52.61 | 9.99% | 170,277 |
| Nov 11, 2025 | 49.20 | 50.55 | 47.25 | 47.83 | 47.83 | -2.57% | 262,302 |
| Nov 10, 2025 | 50.90 | 50.90 | 48.80 | 49.09 | 49.09 | -0.32% | 87,207 |
| Nov 7, 2025 | 51.99 | 51.99 | 48.50 | 49.25 | 49.25 | -3.37% | 176,379 |
| Nov 6, 2025 | 53.00 | 53.30 | 48.51 | 50.97 | 50.97 | -1.09% | 83,615 |
| Nov 5, 2025 | 51.46 | 53.50 | 51.09 | 51.53 | 51.53 | 0.25% | 417,346 |
| Nov 4, 2025 | 54.60 | 54.60 | 51.00 | 51.40 | 51.40 | -5.84% | 516,326 |
| Nov 3, 2025 | 55.50 | 57.97 | 54.50 | 54.59 | 54.59 | -2.22% | 58,583 |
| Oct 31, 2025 | 55.50 | 58.74 | 52.90 | 55.83 | 55.83 | 3.68% | 267,778 |
| Oct 30, 2025 | 58.37 | 59.99 | 53.50 | 53.85 | 53.85 | -7.55% | 778,759 |
| Oct 29, 2025 | 61.80 | 61.80 | 57.99 | 58.25 | 58.25 | -2.84% | 146,067 |
| Oct 28, 2025 | 60.11 | 61.90 | 59.50 | 59.95 | 59.95 | -2.17% | 224,104 |
| Oct 27, 2025 | 61.51 | 64.97 | 61.00 | 61.28 | 61.28 | -4.55% | 104,988 |
| Oct 24, 2025 | 67.95 | 67.95 | 60.22 | 64.20 | 64.20 | -0.39% | 26,513 |
| Oct 23, 2025 | 65.73 | 65.74 | 64.26 | 64.45 | 64.45 | -1.95% | 76,496 |
| Oct 22, 2025 | 68.01 | 69.00 | 65.49 | 65.73 | 65.73 | -4.17% | 146,180 |
| Oct 21, 2025 | 68.80 | 71.00 | 65.70 | 68.59 | 68.59 | 0.63% | 436,531 |
| Oct 20, 2025 | 64.60 | 69.88 | 64.60 | 68.16 | 68.16 | 5.49% | 194,910 |
| Oct 17, 2025 | 65.95 | 65.95 | 62.66 | 64.61 | 64.61 | -0.92% | 40,708 |
| Oct 16, 2025 | 66.20 | 66.20 | 65.00 | 65.21 | 65.21 | -0.99% | 26,799 |
| Oct 15, 2025 | 65.90 | 66.50 | 64.00 | 65.86 | 65.86 | 1.87% | 113,359 |
| Oct 14, 2025 | 63.00 | 65.00 | 62.60 | 64.65 | 64.65 | 3.34% | 244,816 |
| Oct 13, 2025 | 66.00 | 66.00 | 61.10 | 62.56 | 62.56 | -6.26% | 366,779 |
| Oct 10, 2025 | 69.00 | 69.00 | 66.16 | 66.74 | 66.74 | -3.28% | 88,689 |
| Oct 9, 2025 | 69.70 | 69.75 | 68.07 | 69.00 | 69.00 | -0.40% | 67,923 |
| Oct 8, 2025 | 68.02 | 71.50 | 68.00 | 69.28 | 69.28 | 1.64% | 638,703 |
| Oct 7, 2025 | 67.52 | 68.99 | 67.00 | 68.16 | 67.76 | 0.98% | 100,739 |
| Oct 6, 2025 | 69.11 | 69.80 | 67.00 | 67.50 | 67.10 | -3.57% | 82,830 |
| Oct 3, 2025 | 70.00 | 70.19 | 67.28 | 70.00 | 69.59 | 1.60% | 202,576 |
| Oct 2, 2025 | 69.40 | 70.20 | 68.75 | 68.90 | 68.50 | 0.58% | 124,952 |
| Oct 1, 2025 | 69.99 | 72.10 | 68.00 | 68.50 | 68.10 | -1.40% | 1,109,030 |
| Sep 30, 2025 | 72.49 | 72.49 | 69.00 | 69.47 | 69.06 | -3.83% | 272,825 |
| Sep 29, 2025 | 72.44 | 72.99 | 70.07 | 72.24 | 71.82 | -0.28% | 444,281 |
| Sep 26, 2025 | 72.38 | 73.48 | 71.01 | 72.44 | 72.01 | 0.10% | 207,096 |
| Sep 25, 2025 | 71.50 | 73.10 | 71.30 | 72.37 | 71.95 | 2.26% | 1,416,693 |
| Sep 24, 2025 | 70.20 | 73.00 | 69.01 | 70.77 | 70.35 | 0.83% | 1,540,266 |
| Sep 23, 2025 | 70.50 | 71.70 | 69.00 | 70.19 | 69.78 | -0.41% | 424,740 |
| Sep 22, 2025 | 69.51 | 72.00 | 69.51 | 70.48 | 70.07 | 1.89% | 1,754,638 |
| Sep 19, 2025 | 72.00 | 74.00 | 69.00 | 69.17 | 68.76 | -2.85% | 1,903,507 |
| Sep 18, 2025 | 65.49 | 71.20 | 65.49 | 71.20 | 70.78 | 10.00% | 3,124,178 |
| Sep 17, 2025 | 62.00 | 67.64 | 62.00 | 64.73 | 64.35 | 5.25% | 4,390,528 |
| Sep 16, 2025 | 57.99 | 63.32 | 57.10 | 61.50 | 61.14 | 6.85% | 2,644,584 |
| Sep 15, 2025 | 59.00 | 59.90 | 56.41 | 57.56 | 57.22 | -3.22% | 261,438 |
| Sep 12, 2025 | 58.00 | 61.00 | 55.80 | 59.48 | 59.13 | 5.19% | 681,010 |
| Sep 11, 2025 | 52.54 | 57.01 | 52.20 | 56.54 | 56.21 | 9.10% | 1,443,055 |
| Sep 10, 2025 | 50.99 | 53.00 | 50.99 | 51.83 | 51.52 | 2.03% | 296,635 |
| Sep 9, 2025 | 52.40 | 52.46 | 50.00 | 50.80 | 50.50 | -1.52% | 118,375 |
| Sep 8, 2025 | 51.00 | 52.40 | 50.00 | 51.58 | 51.28 | 0.69% | 134,510 |
| Sep 5, 2025 | 50.00 | 51.80 | 46.43 | 51.23 | 50.93 | 2.41% | 146,980 |
| Sep 4, 2025 | 50.98 | 51.20 | 49.80 | 50.02 | 49.73 | -1.74% | 48,005 |
| Sep 3, 2025 | 51.76 | 52.00 | 50.02 | 50.91 | 50.61 | -1.69% | 51,565 |
| Sep 2, 2025 | 50.40 | 51.98 | 49.50 | 51.78 | 51.48 | 3.65% | 162,205 |
| Sep 1, 2025 | 49.50 | 50.20 | 49.50 | 49.96 | 49.66 | 0.36% | 73,790 |
| Aug 29, 2025 | 49.01 | 50.50 | 49.01 | 49.78 | 49.49 | 1.43% | 87,395 |
| Aug 28, 2025 | 49.50 | 50.00 | 49.00 | 49.08 | 48.79 | 0.14% | 135,910 |
| Aug 27, 2025 | 49.98 | 50.00 | 48.80 | 49.01 | 48.72 | -0.52% | 128,885 |
| Aug 26, 2025 | 49.20 | 50.00 | 49.00 | 49.26 | 48.97 | -0.56% | 88,515 |
| Aug 25, 2025 | 49.50 | 50.20 | 49.00 | 49.54 | 49.25 | 0.08% | 69,550 |
| Aug 22, 2025 | 49.10 | 50.60 | 49.10 | 49.50 | 49.21 | 1.53% | 240,955 |
| Aug 21, 2025 | 51.00 | 51.00 | 48.60 | 48.75 | 48.47 | -2.55% | 169,240 |
| Aug 20, 2025 | 49.80 | 50.80 | 48.70 | 50.03 | 49.74 | 1.95% | 160,705 |
| Aug 19, 2025 | 49.00 | 49.90 | 49.00 | 49.07 | 48.79 | 0.13% | 57,695 |
| Aug 18, 2025 | 50.00 | 50.00 | 49.00 | 49.01 | 48.72 | -0.36% | 68,140 |
| Aug 15, 2025 | 48.00 | 50.60 | 48.00 | 49.19 | 48.90 | 2.46% | 107,400 |
| Aug 13, 2025 | 47.30 | 48.20 | 47.30 | 48.01 | 47.72 | -0.20% | 677,615 |
| Aug 12, 2025 | 48.24 | 48.60 | 48.00 | 48.10 | 47.82 | -0.29% | 674,140 |
| Aug 11, 2025 | 49.60 | 49.60 | 47.80 | 48.24 | 47.96 | -0.19% | 170,235 |
| Aug 8, 2025 | 51.80 | 51.80 | 47.12 | 48.34 | 48.05 | -5.16% | 463,085 |
| Aug 7, 2025 | 49.90 | 51.79 | 49.60 | 50.97 | 50.67 | 3.53% | 341,455 |
| Aug 6, 2025 | 49.00 | 49.70 | 48.00 | 49.23 | 48.94 | 2.14% | 147,900 |
| Aug 5, 2025 | 48.00 | 49.08 | 47.62 | 48.20 | 47.92 | 0.78% | 215,630 |
| Aug 4, 2025 | 48.02 | 52.87 | 44.11 | 47.82 | 47.54 | -0.49% | 1,534,220 |
| Aug 1, 2025 | 48.20 | 48.40 | 45.45 | 48.06 | 47.78 | -2.26% | 199,325 |
| Jul 31, 2025 | 48.55 | 49.50 | 48.55 | 49.17 | 48.88 | 2.35% | 292,750 |
| Jul 30, 2025 | 49.60 | 49.60 | 48.00 | 48.04 | 47.76 | -1.96% | 187,235 |
| Jul 29, 2025 | 49.00 | 49.77 | 49.00 | 49.00 | 48.71 | -0.08% | 31,025 |
| Jul 28, 2025 | 51.80 | 51.80 | 49.00 | 49.04 | 48.75 | -0.20% | 53,320 |
| Jul 25, 2025 | 49.21 | 50.00 | 49.00 | 49.14 | 48.85 | -0.84% | 204,985 |
| Jul 24, 2025 | 50.42 | 50.70 | 49.20 | 49.55 | 49.26 | -1.69% | 768,570 |
| Jul 23, 2025 | 51.60 | 51.60 | 50.39 | 50.40 | 50.11 | -1.16% | 371,965 |
| Jul 22, 2025 | 50.42 | 51.40 | 49.90 | 50.99 | 50.69 | 1.22% | 238,255 |
| Jul 21, 2025 | 49.20 | 51.60 | 48.80 | 50.38 | 50.08 | 2.51% | 174,435 |
| Jul 18, 2025 | 52.60 | 52.98 | 48.80 | 49.14 | 48.85 | -4.79% | 770,685 |