Kohinoor Industries

KOHI
🏛️ pakistan →
15.07
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 15.95 16.00 15.95 16.00 21.0K
09:45 15.90 15.99 15.80 15.80 11.1K
09:55 15.98 15.98 15.98 15.98 0.1K
10:00 15.70 15.97 15.70 15.97 0.4K
10:05 15.97 15.97 15.97 15.97 0.0K
10:15 15.96 15.96 15.96 15.96 0.5K
10:40 15.90 15.90 15.90 15.90 1.0K
11:10 15.70 15.70 15.70 15.70 3.5K
11:15 15.70 15.70 15.70 15.70 2.5K
11:20 15.70 15.70 15.65 15.65 0.6K
11:30 15.70 15.70 15.70 15.70 1.0K
11:40 15.89 15.89 15.89 15.89 0.5K
12:35 15.90 15.90 15.90 15.90 1.0K
12:40 15.98 15.98 15.98 15.98 2.5K
12:45 15.99 15.99 15.99 15.99 1.0K
12:55 15.70 15.70 15.70 15.70 0.4K
13:05 15.94 15.94 15.94 15.94 0.0K
13:10 15.99 15.99 15.99 15.99 0.5K
13:25 15.81 15.81 15.81 15.81 0.1K
14:00 15.80 15.80 15.80 15.80 0.3K
14:05 15.70 15.70 15.65 15.65 2.1K
14:25 15.65 15.65 15.65 15.65 1.0K
14:30 15.65 15.65 15.65 15.65 2.0K
14:50 15.65 15.65 15.65 15.65 0.1K
14:55 15.65 15.90 15.65 15.90 4.0K
15:05 15.70 15.70 15.70 15.70 0.8K
15:20 15.61 15.61 15.50 15.50 5.0K
16:25 15.55 15.55 15.55 15.55 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 15.60 15.60 14.90 15.07 0.1M
2025-09-26 15.49 15.95 15.15 15.24 0.0M
2025-09-25 15.60 15.60 14.80 15.23 0.2M
2025-09-24 15.51 16.00 15.20 15.27 0.1M
2025-09-23 15.87 16.01 15.50 15.55 0.1M
2025-09-22 15.62 16.48 15.50 15.63 1.1M
2025-09-19 16.85 16.85 15.80 15.96 0.3M
2025-09-18 16.48 17.71 15.30 16.21 2.5M
2025-09-17 14.74 16.10 14.74 16.10 1.0M
2025-09-16 14.50 14.79 14.25 14.64 0.1M
2025-09-15 14.90 15.19 14.20 14.37 0.0M
2025-09-12 14.30 14.90 14.30 14.57 0.1M
2025-09-11 15.00 15.40 14.01 14.37 0.2M
2025-09-10 14.80 15.24 14.52 14.86 0.1M
2025-09-09 14.95 15.80 14.70 15.08 0.3M
2025-09-08 14.58 15.00 14.21 14.98 0.2M
2025-09-05 13.50 15.20 13.23 14.76 0.8M
2025-09-04 14.20 14.60 13.76 14.12 0.3M
2025-09-03 13.75 14.80 13.50 14.38 0.5M
2025-09-02 13.27 13.70 13.00 13.52 0.2M
2025-09-01 13.38 13.38 12.20 13.00 0.1M
2025-08-29 13.30 13.49 13.01 13.18 0.0M
2025-08-28 13.50 13.59 13.00 13.14 0.1M
2025-08-27 13.50 13.90 13.01 13.22 0.0M
2025-08-26 13.78 13.78 13.40 13.68 0.2M
2025-08-25 13.20 13.90 12.80 13.62 0.2M
2025-08-22 12.91 13.15 12.70 13.10 0.1M
2025-08-21 13.70 13.70 12.52 12.91 0.2M
2025-08-20 13.95 13.95 13.57 13.65 0.1M
2025-08-19 14.10 14.10 13.02 13.76 0.3M
2025-08-18 14.45 14.99 13.86 14.00 0.7M
2025-08-15 12.60 13.90 12.60 13.90 0.6M
2025-08-13 13.00 13.00 12.61 12.64 0.0M
2025-08-12 12.90 13.00 12.55 12.78 0.1M
2025-08-11 12.89 13.24 12.05 12.65 0.1M
2025-08-08 13.04 13.04 12.57 12.64 0.0M
2025-08-07 12.74 13.48 12.51 13.04 0.2M
2025-08-06 12.69 12.75 12.35 12.54 0.0M
2025-08-05 12.31 12.79 12.31 12.44 0.1M
2025-08-04 12.06 12.55 12.01 12.46 0.1M
2025-08-01 12.70 12.70 12.12 12.23 0.0M
2025-07-31 12.85 13.10 12.40 12.55 0.2M
2025-07-30 13.45 13.60 12.22 12.69 0.2M
2025-07-29 14.06 14.58 13.25 13.31 0.2M
2025-07-28 14.51 15.50 13.90 14.03 0.7M
2025-07-25 14.90 14.99 14.50 14.66 0.0M
2025-07-24 15.01 16.09 14.15 14.90 1.2M
2025-07-23 15.10 15.25 14.70 14.87 0.3M
2025-07-22 14.50 15.70 14.30 15.00 0.8M
2025-07-21 15.00 15.00 14.06 14.28 0.2M
2025-07-18 15.49 15.50 14.51 14.73 0.4M
2025-07-17 14.80 15.90 14.20 15.52 1.9M
2025-07-16 13.39 14.74 13.02 14.74 1.3M
2025-07-15 14.90 14.90 13.24 13.40 0.8M
2025-07-14 17.19 17.20 14.65 14.71 1.6M
2025-07-11 16.28 16.28 15.90 16.28 1.1M
2025-07-10 14.00 14.80 13.80 14.80 1.6M
2025-07-09 13.45 13.45 13.45 13.45 0.7M
2025-07-08 12.23 12.23 12.00 12.23 0.7M
2025-07-07 10.50 11.12 10.50 11.12 0.5M
2025-07-04 10.28 10.28 10.01 10.11 0.0M
2025-07-03 10.13 10.38 10.06 10.12 0.2M
2025-07-02 10.80 10.80 9.96 10.11 1.3M
2025-07-01 11.39 11.39 10.84 11.00 0.0M
2025-06-30 10.90 11.39 10.45 11.11 0.3M
2025-06-27 10.51 10.87 10.48 10.49 0.0M
2025-06-26 10.50 10.84 10.50 10.70 0.0M
2025-06-25 10.15 10.89 10.05 10.63 0.2M
2025-06-24 9.81 10.39 9.81 10.13 0.1M
2025-06-23 10.21 10.29 9.67 9.70 0.0M
2025-06-20 10.70 10.85 10.10 10.52 0.1M
2025-06-19 10.39 11.09 10.22 10.62 1.6M
2025-06-18 10.60 10.60 9.66 10.08 0.0M
2025-06-17 10.75 10.99 10.50 10.65 0.0M
2025-06-16 10.25 10.75 10.25 10.55 0.1M
2025-06-13 9.80 10.25 9.80 10.05 0.0M
2025-06-12 10.45 10.59 9.56 10.00 0.0M
2025-06-11 10.60 10.60 10.50 10.55 0.3M
2025-06-10 10.70 11.00 10.41 10.66 0.0M
2025-06-05 10.55 10.55 10.49 10.55 0.0M
2025-06-04 10.60 10.60 10.57 10.60 0.1M
2025-06-03 10.70 10.70 10.30 10.60 0.0M
2025-06-02 10.60 11.00 10.60 10.98 0.0M
2025-05-30 10.90 11.19 10.66 10.81 0.0M
2025-05-29 10.55 10.80 10.40 10.58 0.0M
2025-05-27 10.61 10.90 10.50 10.62 0.0M
2025-05-26 10.75 11.00 10.60 10.78 0.1M
2025-05-23 10.60 11.20 10.50 10.94 0.0M
2025-05-22 10.60 11.40 10.60 11.19 0.1M
2025-05-21 9.80 10.50 9.80 10.42 0.0M
2025-05-20 10.90 10.90 9.77 10.19 0.0M
2025-05-19 11.14 11.30 10.22 10.86 0.0M
2025-05-16 10.20 11.44 10.20 11.14 0.0M
2025-05-15 9.88 10.95 9.88 10.55 0.0M
2025-05-14 10.10 10.39 9.91 10.09 0.0M
2025-05-13 10.09 10.10 10.05 10.08 0.0M
2025-05-12 9.60 10.34 9.60 9.93 0.0M
2025-05-09 9.39 9.39 8.52 9.36 0.0M
2025-05-08 9.61 9.80 8.59 9.32 0.0M
2025-05-07 9.90 10.10 9.58 9.59 0.0M
2025-05-06 10.75 10.75 10.60 10.64 0.0M
2025-05-05 10.87 10.87 10.31 10.49 0.0M
2025-05-02 10.02 10.87 10.02 10.10 0.0M
2025-04-30 10.50 10.64 10.00 10.24 0.0M
2025-04-29 10.70 11.08 10.50 10.50 0.0M
2025-04-28 10.99 11.50 10.22 10.61 0.1M
2025-04-25 11.14 11.15 10.70 10.70 0.0M
2025-04-24 11.05 11.05 10.70 10.70 0.0M
2025-04-23 11.70 11.99 11.01 11.01 0.0M
2025-04-22 10.50 11.56 10.20 11.56 0.0M
2025-04-21 10.68 10.95 10.51 10.51 0.0M
2025-04-18 11.30 11.30 10.80 10.93 0.0M
2025-04-17 11.15 11.69 10.83 10.87 0.1M
2025-04-16 11.27 12.10 10.57 11.50 0.2M
2025-04-15 11.40 11.69 11.15 11.50 0.0M
2025-04-14 11.34 11.34 11.10 11.22 0.0M
2025-04-11 11.00 11.40 11.00 11.01 0.0M
2025-04-10 11.00 11.29 11.00 11.01 0.0M
2025-04-09 10.72 11.12 10.00 11.00 0.0M
2025-04-08 11.00 11.40 10.90 10.92 0.0M
2025-04-07 10.80 11.10 10.26 10.88 0.0M
2025-04-04 11.66 11.80 11.36 11.40 0.0M
2025-04-03 11.45 11.70 11.20 11.64 0.0M
2025-03-27 11.32 11.80 11.10 11.31 0.0M
2025-03-26 12.26 12.40 11.32 11.65 0.0M
2025-03-25 12.50 12.61 12.50 12.54 0.0M
2025-03-24 13.50 13.50 12.02 12.53 0.0M
2025-03-21 13.50 13.83 13.00 13.07 0.0M
2025-03-20 14.20 14.25 13.15 13.66 0.2M
2025-03-19 14.30 15.51 13.65 14.23 0.6M
2025-03-18 14.28 14.49 13.50 14.10 0.3M
2025-03-17 12.06 13.17 12.05 13.17 0.1M
2025-03-14 11.89 12.05 11.55 11.97 0.0M
2025-03-13 11.89 11.90 11.40 11.79 0.0M
2025-03-12 12.00 12.00 11.31 11.42 0.0M
2025-03-11 12.00 12.00 11.31 11.94 0.0M
2025-03-10 11.90 12.20 11.41 12.05 0.0M
2025-03-07 11.10 11.89 11.00 11.73 0.0M
2025-03-06 10.75 10.90 10.21 10.83 0.0M
2025-03-05 10.55 10.78 10.01 10.58 0.0M
2025-03-04 10.74 10.75 10.51 10.68 0.0M
2025-03-03 10.50 10.50 10.50 10.50 0.0M
2025-02-28 10.20 11.60 10.12 11.04 0.0M
2025-02-27 10.00 11.20 9.73 10.83 0.0M
2025-02-26 10.00 10.55 9.35 10.54 0.0M
2025-02-25 11.38 11.38 9.99 10.33 0.2M
2025-02-24 11.01 11.80 10.56 11.07 0.0M
2025-02-21 12.01 12.01 11.50 11.54 0.0M
2025-02-20 12.40 12.40 11.83 11.85 0.0M
2025-02-19 12.65 12.76 12.00 12.08 0.0M
2025-02-18 12.80 12.90 12.40 12.41 0.1M
2025-02-17 12.80 13.00 12.31 12.45 0.1M
2025-02-14 12.50 12.94 12.40 12.52 0.1M
2025-02-13 12.40 12.79 11.36 12.13 0.1M
2025-02-12 11.25 12.67 11.25 12.51 0.2M
2025-02-11 11.85 11.85 11.00 11.70 0.1M
2025-02-10 12.20 12.37 11.71 11.85 0.1M
2025-02-07 12.68 13.95 11.48 12.63 0.5M
2025-02-06 13.59 13.59 11.65 12.76 1.6M
2025-02-04 12.35 12.35 12.35 12.35 0.2M
2025-02-03 11.00 11.23 10.77 11.23 0.4M
2025-01-31 9.97 10.21 9.29 10.21 1.1M
2025-01-30 8.50 9.26 8.30 9.21 0.3M
2025-01-29 8.20 8.30 8.20 8.26 0.0M
2025-01-28 8.50 8.60 8.50 8.21 0.0M
2025-01-27 8.50 8.60 8.20 8.21 0.0M
2025-01-24 8.22 8.40 8.00 8.34 0.0M
2025-01-23 8.42 8.42 7.60 8.03 0.0M
2025-01-22 8.50 8.50 7.86 8.39 0.0M
2025-01-21 8.55 8.85 8.55 8.78 0.0M
2025-01-20 8.50 8.90 8.50 8.78 0.0M
2025-01-17 8.50 9.00 7.81 8.82 0.0M
2025-01-16 8.41 8.80 8.41 8.80 0.0M
2025-01-15 8.30 9.00 8.30 8.90 0.0M
2025-01-14 8.35 8.90 8.35 8.74 0.0M
2025-01-13 8.40 8.90 8.05 8.67 0.0M
2025-01-10 8.90 8.90 8.10 8.30 0.0M
2025-01-09 8.10 8.85 8.10 8.70 0.0M
2025-01-08 8.15 8.51 8.15 8.51 0.0M
2025-01-07 8.80 8.80 8.40 8.40 0.0M
2025-01-06 9.05 9.05 8.50 8.54 0.0M
2025-01-03 8.70 9.11 8.61 8.70 0.1M
2025-01-02 8.26 8.60 8.26 8.30 0.0M
2025-01-01 8.70 8.80 8.15 8.50 0.0M