Kohinoor Textile Mills Limited (PSX:KTML)
Pakistan
· Delayed Price · Currency is PKR 46.64
-1.76 (-3.64%)
At close: Apr 28, 2026
Kohinoor Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.00 | 49.00 | 46.10 | 46.64 | 46.64 | -3.64% | 89,821 |
| Apr 27, 2026 | 49.02 | 52.98 | 47.12 | 48.40 | 48.40 | -3.03% | 278,480 |
| Apr 24, 2026 | 47.00 | 51.80 | 45.01 | 49.91 | 49.91 | 5.65% | 260,816 |
| Apr 23, 2026 | 49.75 | 49.75 | 46.61 | 47.24 | 47.24 | -3.08% | 137,697 |
| Apr 22, 2026 | 49.97 | 49.97 | 48.53 | 48.74 | 48.74 | -1.48% | 91,895 |
| Apr 21, 2026 | 51.51 | 52.45 | 49.00 | 49.47 | 49.47 | -3.36% | 384,908 |
| Apr 20, 2026 | 50.70 | 51.83 | 49.85 | 51.19 | 51.19 | -1.37% | 133,426 |
| Apr 17, 2026 | 53.00 | 53.48 | 51.52 | 51.90 | 51.90 | -0.42% | 151,191 |
| Apr 16, 2026 | 52.99 | 53.96 | 51.89 | 52.12 | 52.12 | -2.38% | 110,215 |
| Apr 15, 2026 | 51.00 | 54.00 | 51.00 | 53.39 | 53.39 | 6.69% | 565,845 |
| Apr 14, 2026 | 48.00 | 50.50 | 47.51 | 50.04 | 50.04 | 4.91% | 440,582 |
| Apr 13, 2026 | 48.00 | 48.49 | 46.20 | 47.70 | 47.70 | -4.06% | 259,688 |
| Apr 10, 2026 | 45.50 | 50.25 | 45.50 | 49.72 | 49.72 | 5.92% | 970,393 |
| Apr 9, 2026 | 45.00 | 47.89 | 43.25 | 46.94 | 46.94 | 6.58% | 409,342 |
| Apr 8, 2026 | 44.04 | 44.04 | 43.49 | 44.04 | 44.04 | 9.99% | 887,175 |
| Apr 7, 2026 | 40.00 | 41.00 | 39.50 | 40.04 | 40.04 | -1.16% | 59,371 |
| Apr 6, 2026 | 39.01 | 41.50 | 39.01 | 40.51 | 40.51 | 3.77% | 71,698 |
| Apr 3, 2026 | 39.40 | 40.25 | 38.15 | 39.04 | 39.04 | -3.17% | 59,883 |
| Apr 2, 2026 | 41.90 | 41.90 | 39.51 | 40.32 | 40.32 | -5.04% | 238,718 |
| Apr 1, 2026 | 41.01 | 43.99 | 41.01 | 42.46 | 42.46 | 4.68% | 503,029 |
| Mar 31, 2026 | 41.01 | 44.00 | 37.02 | 40.56 | 40.56 | 0.65% | 1,232,463 |
| Mar 30, 2026 | 43.40 | 43.40 | 39.68 | 40.30 | 40.30 | -7.14% | 96,301 |
| Mar 27, 2026 | 44.70 | 47.00 | 41.20 | 43.40 | 43.40 | -3.10% | 217,499 |
| Mar 26, 2026 | 46.50 | 47.33 | 43.55 | 44.79 | 44.79 | -3.66% | 149,037 |
| Mar 25, 2026 | 46.75 | 49.20 | 45.03 | 46.49 | 46.49 | 0.93% | 365,758 |
| Mar 24, 2026 | 50.00 | 50.00 | 45.16 | 46.06 | 46.06 | -5.71% | 81,641 |
| Mar 19, 2026 | 47.30 | 51.00 | 44.56 | 48.85 | 48.85 | 2.43% | 171,437 |
| Mar 18, 2026 | 46.84 | 49.00 | 44.51 | 47.69 | 47.69 | 6.93% | 271,386 |
| Mar 17, 2026 | 47.90 | 47.90 | 43.50 | 44.60 | 44.60 | -1.24% | 19,402 |
| Mar 16, 2026 | 46.98 | 46.98 | 44.50 | 45.16 | 45.16 | -4.40% | 33,492 |
| Mar 13, 2026 | 48.47 | 50.00 | 42.11 | 47.24 | 47.24 | 1.26% | 114,607 |
| Mar 12, 2026 | 47.00 | 49.89 | 45.03 | 46.65 | 46.65 | -1.17% | 84,912 |
| Mar 11, 2026 | 48.24 | 48.90 | 47.00 | 47.20 | 47.20 | -0.76% | 18,716 |
| Mar 10, 2026 | 48.10 | 48.43 | 45.20 | 47.56 | 47.56 | 8.02% | 140,174 |
| Mar 9, 2026 | 46.00 | 46.00 | 44.03 | 44.03 | 44.03 | -10.00% | 65,738 |
| Mar 6, 2026 | 50.09 | 51.49 | 48.55 | 48.92 | 48.92 | -2.34% | 41,731 |
| Mar 5, 2026 | 49.86 | 51.43 | 49.46 | 50.09 | 50.09 | 1.34% | 354,908 |
| Mar 4, 2026 | 51.75 | 51.75 | 48.54 | 49.43 | 49.43 | -4.24% | 54,304 |
| Mar 3, 2026 | 50.01 | 52.50 | 49.22 | 51.62 | 51.62 | -5.61% | 751,780 |
| Mar 2, 2026 | 54.69 | 57.00 | 54.69 | 54.69 | 54.69 | -10.00% | 77,784 |
| Feb 27, 2026 | 57.89 | 62.40 | 56.60 | 60.77 | 60.77 | 4.60% | 433,346 |
| Feb 26, 2026 | 54.80 | 60.00 | 53.15 | 58.10 | 58.10 | 6.04% | 161,973 |
| Feb 25, 2026 | 54.80 | 56.80 | 54.33 | 54.79 | 54.79 | -0.69% | 38,163 |
| Feb 24, 2026 | 58.00 | 58.00 | 54.30 | 55.17 | 55.17 | -4.85% | 74,861 |
| Feb 23, 2026 | 59.00 | 60.10 | 57.22 | 57.98 | 57.98 | -2.99% | 26,721 |
| Feb 20, 2026 | 59.99 | 60.79 | 55.50 | 59.77 | 59.77 | 0.25% | 214,089 |
| Feb 19, 2026 | 61.66 | 62.19 | 59.00 | 59.62 | 59.62 | -3.29% | 43,656 |
| Feb 18, 2026 | 58.50 | 63.67 | 58.50 | 61.65 | 61.65 | 6.51% | 193,550 |
| Feb 17, 2026 | 60.49 | 60.49 | 56.50 | 57.88 | 57.88 | -3.16% | 106,635 |
| Feb 16, 2026 | 60.98 | 60.98 | 58.46 | 59.77 | 59.77 | -0.81% | 162,795 |
| Feb 13, 2026 | 61.40 | 61.85 | 58.00 | 60.26 | 60.26 | -1.89% | 338,588 |
| Feb 12, 2026 | 61.40 | 61.99 | 59.01 | 61.42 | 61.42 | 0.72% | 141,310 |
| Feb 11, 2026 | 61.90 | 62.00 | 60.50 | 60.98 | 60.98 | -0.55% | 138,947 |
| Feb 10, 2026 | 62.50 | 62.50 | 60.30 | 61.32 | 61.32 | -2.00% | 61,311 |
| Feb 9, 2026 | 62.00 | 62.90 | 61.57 | 62.57 | 62.57 | 1.62% | 97,025 |
| Feb 6, 2026 | 64.70 | 64.70 | 61.10 | 61.57 | 61.57 | -4.71% | 574,199 |
| Feb 4, 2026 | 64.94 | 65.25 | 64.50 | 64.61 | 64.61 | -0.51% | 57,310 |
| Feb 3, 2026 | 64.10 | 66.50 | 64.10 | 64.94 | 64.94 | - | 272,869 |
| Feb 2, 2026 | 64.00 | 65.50 | 64.00 | 64.94 | 64.94 | -0.02% | 175,173 |
| Jan 30, 2026 | 60.67 | 66.40 | 60.00 | 64.95 | 64.95 | 7.09% | 695,860 |
| Jan 29, 2026 | 62.56 | 62.80 | 60.10 | 60.65 | 60.65 | -3.05% | 183,013 |
| Jan 28, 2026 | 63.15 | 63.99 | 62.16 | 62.56 | 62.56 | -0.93% | 161,206 |
| Jan 27, 2026 | 63.80 | 64.25 | 62.50 | 63.15 | 63.15 | -1.02% | 354,013 |
| Jan 26, 2026 | 64.62 | 64.62 | 63.60 | 63.80 | 63.80 | -0.36% | 154,613 |
| Jan 23, 2026 | 65.00 | 65.49 | 64.00 | 64.03 | 64.03 | -1.48% | 201,368 |
| Jan 22, 2026 | 64.75 | 65.40 | 63.90 | 64.99 | 64.99 | 1.44% | 280,975 |
| Jan 21, 2026 | 68.10 | 68.10 | 63.80 | 64.07 | 64.07 | -5.22% | 1,074,499 |
| Jan 20, 2026 | 67.90 | 68.89 | 66.90 | 67.60 | 67.60 | 0.78% | 805,449 |
| Jan 19, 2026 | 68.01 | 68.51 | 66.91 | 67.08 | 67.08 | -1.37% | 404,304 |
| Jan 16, 2026 | 66.75 | 68.98 | 66.02 | 68.01 | 68.01 | 2.95% | 638,032 |
| Jan 15, 2026 | 68.00 | 68.00 | 65.50 | 66.06 | 66.06 | -1.71% | 93,025 |
| Jan 14, 2026 | 69.00 | 69.00 | 66.02 | 67.21 | 67.21 | -2.38% | 198,654 |
| Jan 13, 2026 | 66.10 | 69.05 | 63.00 | 68.85 | 68.85 | 3.19% | 1,093,377 |
| Jan 12, 2026 | 68.50 | 69.00 | 66.00 | 66.72 | 66.72 | -1.84% | 696,580 |
| Jan 9, 2026 | 65.10 | 69.24 | 65.00 | 67.97 | 67.97 | 3.24% | 1,773,519 |
| Jan 8, 2026 | 65.90 | 66.70 | 65.00 | 65.84 | 65.84 | 0.21% | 584,907 |
| Jan 7, 2026 | 63.99 | 66.00 | 63.60 | 65.70 | 65.70 | 3.16% | 1,028,694 |
| Jan 6, 2026 | 63.25 | 64.10 | 61.50 | 63.69 | 63.69 | 0.49% | 500,794 |
| Jan 5, 2026 | 63.01 | 64.10 | 62.78 | 63.38 | 63.38 | 0.89% | 370,249 |
| Jan 2, 2026 | 64.50 | 64.90 | 62.25 | 62.82 | 62.82 | -1.80% | 793,389 |
| Jan 1, 2026 | 65.02 | 65.74 | 63.50 | 63.97 | 63.97 | -1.25% | 1,060,437 |
| Dec 31, 2025 | 66.00 | 67.00 | 60.11 | 64.78 | 64.78 | -2.10% | 2,418,423 |
| Dec 30, 2025 | 67.41 | 67.41 | 65.50 | 66.17 | 66.17 | -1.55% | 720,670 |
| Dec 29, 2025 | 68.74 | 68.74 | 66.82 | 67.21 | 67.21 | -0.97% | 621,205 |
| Dec 26, 2025 | 65.60 | 68.49 | 64.00 | 67.87 | 67.87 | 3.48% | 1,277,642 |
| Dec 24, 2025 | 64.71 | 66.70 | 64.15 | 65.59 | 65.59 | 2.28% | 700,769 |
| Dec 23, 2025 | 65.74 | 66.00 | 64.00 | 64.13 | 64.13 | -2.11% | 577,738 |
| Dec 22, 2025 | 66.45 | 66.80 | 65.15 | 65.51 | 65.51 | -1.28% | 754,901 |
| Dec 19, 2025 | 69.99 | 69.99 | 66.25 | 66.36 | 66.36 | -3.84% | 2,599,617 |
| Dec 18, 2025 | 75.00 | 75.50 | 68.68 | 69.01 | 69.01 | -5.92% | 4,764,905 |
| Dec 17, 2025 | 75.00 | 77.80 | 72.50 | 73.35 | 73.35 | -0.16% | 4,047,441 |
| Dec 16, 2025 | 69.49 | 75.25 | 69.45 | 73.47 | 73.47 | 7.13% | 9,012,437 |
| Dec 15, 2025 | 68.89 | 70.00 | 66.26 | 68.58 | 68.58 | 1.21% | 2,726,273 |
| Dec 12, 2025 | 69.98 | 70.00 | 67.50 | 67.76 | 67.76 | -0.28% | 1,041,150 |
| Dec 11, 2025 | 65.99 | 71.24 | 64.71 | 67.95 | 67.95 | 3.90% | 4,664,518 |
| Dec 10, 2025 | 62.11 | 67.00 | 62.11 | 65.40 | 65.40 | 5.62% | 6,811,598 |
| Dec 9, 2025 | 62.65 | 63.48 | 60.80 | 61.92 | 61.92 | -1.17% | 3,310,347 |
| Dec 8, 2025 | 65.13 | 65.13 | 61.51 | 62.65 | 62.65 | -3.81% | 2,132,498 |
| 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 |