Kohinoor Energy

KOHN
🏛️ pakistan →
19.67
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 19.60 19.60 19.60 19.60 0.3K
09:20 19.61 19.85 19.61 19.85 0.4K
09:25 19.80 19.80 19.80 19.80 0.1K
09:30 19.70 19.73 19.70 19.70 0.1K
09:35 19.70 19.70 19.61 19.61 2.4K
09:40 19.61 19.67 19.61 19.67 4.2K
09:45 19.69 19.99 19.61 19.61 26.0K
09:50 19.88 19.90 19.88 19.89 2.2K
09:55 19.80 19.88 19.80 19.80 2.0K
10:00 19.80 19.88 19.70 19.88 50.0K
10:05 19.82 19.85 19.78 19.78 2.4K
10:10 19.77 19.83 19.71 19.83 2.0K
10:15 19.71 19.71 19.71 19.71 0.1K
10:20 19.72 19.81 19.72 19.80 1.7K
10:25 19.80 19.80 19.80 19.80 0.6K
10:30 19.75 19.75 19.75 19.75 1.0K
10:35 19.80 19.80 19.80 19.80 1.8K
10:40 19.80 19.80 19.78 19.78 0.1K
10:45 19.70 19.75 19.70 19.75 6.4K
10:50 19.75 19.75 19.70 19.70 7.4K
10:55 19.70 19.70 19.70 19.70 3.1K
11:00 19.70 19.70 19.70 19.70 1.0K
11:05 19.70 19.75 19.70 19.75 1.1K
11:10 19.75 19.78 19.70 19.70 1.4K
11:20 19.70 19.70 19.67 19.70 1.1K
11:25 19.69 19.70 19.69 19.70 0.5K
11:30 19.70 19.70 19.70 19.70 0.2K
11:35 19.70 19.70 19.70 19.70 1.4K
11:40 19.70 19.79 19.70 19.79 6.4K
11:45 19.70 19.70 19.70 19.70 7.5K
11:50 19.70 19.75 19.70 19.75 4.4K
11:55 19.70 19.88 19.70 19.80 9.2K
14:30 19.80 19.80 19.80 19.80 5.5K
14:40 19.70 19.70 19.70 19.70 1.0K
14:45 19.80 19.80 19.80 19.80 0.3K
14:50 19.70 19.72 19.70 19.70 63.0K
14:55 19.80 19.80 19.65 19.70 61.5K
15:00 19.71 19.71 19.71 19.71 0.5K
15:05 19.70 19.70 19.60 19.60 14.9K
15:10 19.65 19.65 19.61 19.61 0.1K
15:15 19.63 19.63 19.63 19.63 0.5K
15:20 19.60 19.60 19.60 19.60 4.0K
15:30 19.60 19.65 19.60 19.65 17.9K
15:35 19.65 19.79 19.60 19.60 13.0K
15:40 19.60 19.80 19.60 19.80 7.0K
15:45 19.79 19.79 19.79 19.79 2.0K
15:50 19.80 19.80 19.80 19.80 0.1K
16:00 19.80 19.80 19.70 19.70 10.1K
16:10 19.75 19.75 19.65 19.65 10.0K
16:15 19.82 19.84 19.82 19.84 0.6K
16:20 19.80 19.80 19.75 19.75 0.0K
16:25 19.77 19.84 19.60 19.84 12.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 19.60 19.99 19.60 19.67 0.4M
2025-09-25 19.83 19.84 19.50 19.59 0.2M
2025-09-24 19.50 19.68 19.40 19.60 0.1M
2025-09-23 19.43 19.69 19.35 19.48 0.2M
2025-09-22 19.72 19.85 19.30 19.41 0.7M
2025-09-19 20.21 20.21 19.30 19.72 1.2M
2025-09-18 22.76 22.80 20.13 20.21 1.1M
2025-09-17 22.20 22.70 22.20 22.37 0.1M
2025-09-16 23.00 23.04 22.16 22.37 0.5M
2025-09-15 23.10 23.49 22.85 22.92 0.3M
2025-09-12 23.00 23.20 22.80 22.91 0.3M
2025-09-11 22.10 23.00 22.00 22.93 0.4M
2025-09-10 22.01 22.39 22.00 22.25 0.1M
2025-09-09 22.40 22.40 21.82 22.31 0.3M
2025-09-08 22.30 22.49 21.91 22.33 0.1M
2025-09-05 22.30 22.40 21.94 22.27 0.2M
2025-09-04 22.50 22.60 21.82 22.05 0.2M
2025-09-03 22.50 22.60 22.40 22.49 0.2M
2025-09-02 22.90 22.90 22.41 22.48 0.2M
2025-09-01 22.46 22.80 22.46 22.52 0.3M
2025-08-29 22.31 22.50 22.25 22.46 0.3M
2025-08-28 22.50 22.50 22.01 22.31 0.1M
2025-08-27 22.90 22.90 22.01 22.18 0.2M
2025-08-26 22.92 23.20 22.00 22.31 0.5M
2025-08-25 21.10 22.78 20.90 22.69 0.8M
2025-08-22 20.93 21.06 20.70 20.84 0.2M
2025-08-21 21.00 21.11 20.50 20.70 0.1M
2025-08-20 21.12 21.13 20.50 20.90 0.1M
2025-08-19 20.84 21.13 20.52 20.90 0.1M
2025-08-18 20.89 20.95 20.70 20.85 0.0M
2025-08-15 20.73 20.95 20.50 20.80 0.1M
2025-08-13 21.19 21.19 20.50 20.86 0.0M
2025-08-12 21.00 21.20 20.81 20.87 0.1M
2025-08-11 21.19 21.19 20.90 21.00 0.0M
2025-08-08 21.00 21.30 20.85 21.00 0.1M
2025-08-07 21.21 21.50 20.95 21.01 0.1M
2025-08-06 21.20 21.48 21.00 21.17 0.1M
2025-08-05 21.04 21.20 21.00 21.18 0.1M
2025-08-04 21.07 21.40 21.00 21.04 0.2M
2025-08-01 20.71 21.44 20.00 20.97 0.1M
2025-07-31 21.13 21.40 20.90 21.17 0.3M
2025-07-30 21.24 21.25 20.70 20.89 0.1M
2025-07-29 20.84 21.50 20.58 20.98 0.2M
2025-07-28 20.77 20.84 20.53 20.76 0.1M
2025-07-25 20.41 20.79 20.31 20.43 0.0M
2025-07-24 20.29 20.57 20.29 20.39 0.0M
2025-07-23 20.41 20.65 20.25 20.28 0.1M
2025-07-22 20.25 20.80 20.25 20.54 0.1M
2025-07-21 20.70 20.99 20.02 20.48 0.1M
2025-07-18 21.00 21.08 20.51 20.68 0.2M
2025-07-17 21.10 21.15 20.90 21.00 0.1M
2025-07-16 21.50 21.75 20.70 21.03 0.4M
2025-07-15 23.00 23.34 21.21 21.46 1.2M
2025-07-14 20.99 22.54 20.50 22.54 1.4M
2025-07-11 21.80 21.99 20.15 20.49 0.5M
2025-07-10 22.39 23.19 21.50 21.78 1.6M
2025-07-09 20.15 21.18 20.15 21.18 2.1M
2025-07-08 17.61 19.25 17.51 19.25 0.9M
2025-07-07 17.45 18.00 17.27 17.50 0.3M
2025-07-04 17.23 17.47 17.07 17.37 0.1M
2025-07-03 17.39 17.39 17.05 17.25 0.1M
2025-07-02 17.50 17.50 16.55 17.39 0.3M
2025-07-01 16.69 17.70 16.55 17.26 0.4M
2025-06-30 16.90 16.90 16.50 16.63 0.2M
2025-06-27 16.87 16.87 16.52 16.69 0.1M
2025-06-26 16.72 16.85 16.45 16.52 0.2M
2025-06-25 16.74 16.96 16.54 16.72 0.1M
2025-06-24 16.95 17.40 15.51 16.69 0.2M
2025-06-23 16.50 17.45 16.50 16.71 0.1M
2025-06-20 17.47 17.47 17.01 17.10 0.0M
2025-06-19 16.61 17.94 16.61 17.37 0.2M
2025-06-18 17.09 17.09 15.23 16.34 0.2M
2025-06-17 17.01 17.22 16.90 16.92 0.2M
2025-06-16 17.00 17.24 16.90 16.90 0.2M
2025-06-13 17.03 17.48 16.85 17.00 0.3M
2025-06-12 17.40 17.45 17.01 17.10 0.4M
2025-06-11 17.67 17.67 17.20 17.46 0.1M
2025-06-10 17.35 17.74 17.21 17.27 0.2M
2025-06-05 17.16 17.63 17.16 17.34 0.3M
2025-06-04 17.16 17.27 17.14 17.21 0.0M
2025-06-03 17.34 17.34 17.08 17.22 0.0M
2025-06-02 17.27 17.63 17.02 17.05 0.1M
2025-05-30 17.13 17.27 17.01 17.27 0.1M
2025-05-29 17.30 17.30 17.10 17.16 0.4M
2025-05-27 17.60 17.60 17.15 17.20 0.3M
2025-05-26 17.99 17.99 17.30 17.31 0.1M
2025-05-23 16.90 17.15 16.80 17.07 0.1M
2025-05-22 17.01 17.23 16.95 17.04 0.3M
2025-05-21 17.25 17.25 16.70 17.10 0.2M
2025-05-20 16.70 17.09 16.65 16.91 0.1M
2025-05-19 16.97 16.97 16.60 16.71 0.8M
2025-05-16 16.98 17.20 16.60 16.70 0.1M
2025-05-15 16.99 17.00 16.59 16.62 0.4M
2025-05-14 16.89 17.15 16.50 16.56 0.4M
2025-05-13 17.19 17.19 16.04 16.59 0.3M
2025-05-12 16.59 16.59 16.04 16.57 0.5M
2025-05-09 15.12 15.49 13.80 15.08 0.3M
2025-05-08 16.76 18.49 15.13 15.14 0.5M
2025-05-07 16.67 17.77 16.67 16.81 0.3M
2025-05-06 17.95 18.33 17.95 18.01 0.6M
2025-05-05 18.20 18.50 17.80 17.91 0.1M
2025-05-02 17.76 18.33 17.50 17.94 0.2M
2025-04-30 19.74 19.74 17.76 17.76 0.7M
2025-04-29 20.20 20.20 19.60 19.73 0.0M
2025-04-28 20.01 20.39 19.51 19.88 0.1M
2025-04-25 20.15 20.42 19.79 19.82 0.1M
2025-04-24 20.80 21.25 19.91 20.00 0.3M
2025-04-23 21.21 21.49 20.70 20.78 0.3M
2025-04-22 21.11 21.59 20.90 21.00 0.2M
2025-04-21 21.88 21.99 20.98 21.01 0.2M
2025-04-18 21.86 22.15 20.97 21.04 0.3M
2025-04-17 22.02 22.25 21.81 21.95 0.3M
2025-04-16 22.22 22.25 21.91 22.02 0.2M
2025-04-15 22.19 22.22 21.92 22.05 0.1M
2025-04-14 22.06 22.23 21.91 22.00 0.2M
2025-04-11 22.10 22.45 22.00 22.25 0.1M
2025-04-10 21.51 22.75 21.51 22.24 0.2M
2025-04-09 22.01 22.30 21.24 21.95 0.1M
2025-04-08 21.95 22.41 21.90 22.00 0.1M
2025-04-07 22.35 22.35 21.11 21.99 0.3M
2025-04-04 23.24 23.24 21.25 21.62 0.5M
2025-04-03 23.23 23.40 21.51 22.73 0.1M
2025-03-27 23.10 23.29 22.99 23.22 0.1M
2025-03-26 22.78 23.10 22.78 22.99 0.1M
2025-03-25 23.00 23.00 22.51 22.78 0.0M
2025-03-24 22.99 22.99 22.41 22.65 0.0M
2025-03-21 22.78 22.80 22.35 22.40 0.1M
2025-03-20 22.49 22.60 21.90 22.50 0.1M
2025-03-19 22.42 22.42 22.02 22.28 0.0M
2025-03-18 22.44 22.44 22.00 22.12 0.1M
2025-03-17 22.00 22.40 21.87 22.32 0.1M
2025-03-14 22.69 22.74 21.51 21.81 0.2M
2025-03-13 22.75 22.75 21.97 22.08 0.2M
2025-03-12 22.50 22.50 22.00 22.40 0.1M
2025-03-11 21.40 22.20 21.40 22.10 0.1M
2025-03-10 21.64 21.64 21.25 21.32 0.1M
2025-03-07 21.50 21.98 21.24 21.33 0.2M
2025-03-06 21.80 21.90 20.90 20.97 0.1M
2025-03-05 22.00 22.00 21.28 21.40 0.1M
2025-03-04 22.40 22.40 21.98 22.00 0.1M
2025-03-03 22.30 22.62 21.02 22.09 0.1M
2025-02-28 24.00 24.00 22.59 22.62 0.7M
2025-02-27 25.80 26.30 24.01 25.10 0.3M
2025-02-26 26.00 26.12 25.60 25.73 0.2M
2025-02-25 26.18 26.58 25.80 26.09 0.2M
2025-02-24 26.15 26.15 25.60 25.69 0.1M
2025-02-21 25.95 26.00 25.40 25.65 0.2M
2025-02-20 25.58 26.25 25.15 25.70 0.1M
2025-02-19 25.50 25.50 24.97 25.35 0.1M
2025-02-18 25.06 25.20 24.91 25.15 0.1M
2025-02-17 25.10 25.40 25.00 25.13 0.1M
2025-02-14 25.36 25.70 24.99 25.09 0.1M
2025-02-13 25.43 25.69 25.20 25.36 0.1M
2025-02-12 25.57 25.90 25.25 25.43 0.2M
2025-02-11 25.27 25.71 25.20 25.43 0.2M
2025-02-10 25.10 25.70 25.08 25.27 0.1M
2025-02-07 25.49 25.49 24.95 25.26 0.0M
2025-02-06 25.01 25.68 25.00 25.09 0.2M
2025-02-04 25.49 25.49 24.99 25.01 0.0M
2025-02-03 25.25 25.50 24.52 24.89 0.1M
2025-01-31 25.50 25.50 25.20 25.23 0.1M
2025-01-30 25.79 25.79 25.13 25.30 0.0M
2025-01-29 25.50 25.55 25.20 25.26 0.0M
2025-01-28 25.90 25.90 25.15 25.40 0.1M
2025-01-27 25.49 25.55 25.20 25.32 0.1M
2025-01-24 25.25 25.50 25.00 25.37 0.1M
2025-01-23 25.00 25.26 25.00 25.26 0.1M
2025-01-22 25.69 25.69 25.00 25.05 0.0M
2025-01-21 25.92 25.92 25.00 25.27 0.1M
2025-01-20 25.22 25.75 25.22 25.51 0.3M
2025-01-17 25.80 26.45 25.70 25.83 0.0M
2025-01-16 25.85 26.34 25.00 25.94 0.0M
2025-01-15 26.23 26.53 26.06 26.34 0.1M
2025-01-14 26.59 26.59 25.91 26.00 0.1M
2025-01-13 26.49 26.65 25.79 26.06 0.1M
2025-01-10 25.51 26.00 25.50 25.70 0.1M
2025-01-09 26.00 26.20 25.60 25.81 0.1M
2025-01-08 26.14 26.60 25.90 25.97 0.1M
2025-01-07 26.19 26.19 25.82 26.14 0.0M
2025-01-06 26.30 26.35 26.01 26.19 0.1M
2025-01-03 26.16 27.00 26.00 26.26 0.1M
2025-01-02 26.37 26.89 25.85 26.25 0.2M
2025-01-01 26.23 26.23 25.90 26.13 0.2M