Chakwal Spinning Mills Limited (PSX:CWSM)
Pakistan · Delayed Price · Currency is PKR 35.51
-0.29 (-0.81%)
At close: Jul 31, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 35.91 | 35.91 | 35.01 | 35.37 | 35.37 | -0.39% | 50,846 |
| Jul 31, 2025 | 36.45 | 36.45 | 35.30 | 35.51 | 35.51 | -0.81% | 113,009 |
| Jul 30, 2025 | 36.50 | 36.97 | 35.00 | 35.80 | 35.80 | -2.40% | 878,682 |
| Jul 29, 2025 | 39.44 | 39.44 | 36.00 | 36.68 | 36.68 | -5.32% | 328,720 |
| Jul 28, 2025 | 36.91 | 39.90 | 36.52 | 38.74 | 38.74 | 4.96% | 776,113 |
| Jul 25, 2025 | 37.98 | 39.32 | 36.50 | 36.91 | 36.91 | -2.82% | 327,836 |
| Jul 24, 2025 | 39.50 | 39.50 | 37.80 | 37.98 | 37.98 | -2.89% | 380,399 |
| Jul 23, 2025 | 40.50 | 40.50 | 39.00 | 39.11 | 39.11 | -2.00% | 397,672 |
| Jul 22, 2025 | 41.20 | 41.20 | 39.80 | 39.91 | 39.91 | -1.55% | 375,121 |
| Jul 21, 2025 | 41.79 | 41.79 | 40.36 | 40.54 | 40.54 | -1.17% | 184,972 |
| Jul 18, 2025 | 41.99 | 42.00 | 40.80 | 41.02 | 41.02 | -0.97% | 376,446 |
| Jul 17, 2025 | 42.00 | 42.85 | 41.00 | 41.42 | 41.42 | -0.50% | 366,175 |
| Jul 16, 2025 | 41.01 | 43.00 | 41.01 | 41.63 | 41.63 | 1.49% | 1,227,191 |
| Jul 15, 2025 | 42.49 | 42.49 | 40.80 | 41.02 | 41.02 | -2.80% | 999,186 |
| Jul 14, 2025 | 43.99 | 44.29 | 41.99 | 42.20 | 42.20 | -3.59% | 824,202 |
| Jul 11, 2025 | 47.59 | 48.37 | 43.12 | 43.77 | 43.77 | -6.75% | 1,520,361 |
| Jul 10, 2025 | 44.10 | 47.60 | 43.00 | 46.94 | 46.94 | 8.48% | 4,598,593 |
| Jul 9, 2025 | 42.40 | 43.60 | 41.00 | 43.27 | 43.27 | 4.21% | 1,478,008 |
| Jul 8, 2025 | 42.10 | 42.75 | 41.40 | 41.52 | 41.52 | -1.75% | 381,114 |
| Jul 7, 2025 | 41.50 | 43.45 | 41.01 | 42.26 | 42.26 | 1.98% | 1,586,658 |
| Jul 4, 2025 | 40.85 | 43.24 | 40.00 | 41.44 | 41.44 | 3.50% | 1,052,286 |
| Jul 3, 2025 | 40.80 | 41.30 | 39.80 | 40.04 | 40.04 | -1.65% | 496,889 |
| Jul 2, 2025 | 41.74 | 41.74 | 40.50 | 40.71 | 40.71 | -0.73% | 516,985 |
| Jul 1, 2025 | 42.30 | 42.30 | 40.50 | 41.01 | 41.01 | -2.05% | 420,268 |
| Jun 30, 2025 | 41.39 | 43.50 | 40.50 | 41.87 | 41.87 | 2.37% | 838,351 |
| Jun 27, 2025 | 40.11 | 42.20 | 40.11 | 40.90 | 40.90 | -0.20% | 471,124 |
| Jun 26, 2025 | 43.50 | 43.50 | 40.83 | 40.98 | 40.98 | -3.46% | 443,945 |
| Jun 25, 2025 | 42.01 | 43.45 | 42.00 | 42.45 | 42.45 | -1.42% | 516,709 |
| Jun 24, 2025 | 42.00 | 43.07 | 40.53 | 43.06 | 43.06 | 9.99% | 311,925 |
| Jun 23, 2025 | 40.90 | 40.98 | 38.76 | 39.15 | 39.15 | -5.21% | 1,213,769 |
| Jun 20, 2025 | 41.05 | 42.48 | 41.05 | 41.30 | 41.30 | -1.08% | 101,985 |
| Jun 19, 2025 | 41.60 | 42.87 | 41.60 | 41.75 | 41.75 | -0.83% | 141,133 |
| Jun 18, 2025 | 43.25 | 43.85 | 41.71 | 42.10 | 42.10 | -2.09% | 98,847 |
| Jun 17, 2025 | 44.50 | 44.75 | 42.75 | 43.00 | 43.00 | -2.49% | 260,272 |
| Jun 16, 2025 | 43.00 | 45.85 | 42.70 | 44.10 | 44.10 | 3.96% | 486,696 |
| Jun 13, 2025 | 42.50 | 43.47 | 41.10 | 42.42 | 42.42 | -3.53% | 477,739 |
| Jun 12, 2025 | 46.00 | 46.73 | 43.80 | 43.97 | 43.97 | -4.50% | 417,969 |
| Jun 11, 2025 | 46.00 | 46.89 | 44.53 | 46.04 | 46.04 | 1.72% | 471,735 |
| Jun 10, 2025 | 45.19 | 47.00 | 44.20 | 45.26 | 45.26 | 0.91% | 276,122 |
| Jun 5, 2025 | 44.48 | 45.48 | 43.12 | 44.85 | 44.85 | 2.00% | 356,300 |
| Jun 4, 2025 | 43.89 | 44.90 | 43.20 | 43.97 | 43.97 | 2.47% | 272,574 |
| Jun 3, 2025 | 43.69 | 43.90 | 42.60 | 42.91 | 42.91 | -0.74% | 135,563 |
| Jun 2, 2025 | 44.26 | 44.26 | 42.31 | 43.23 | 43.23 | -2.33% | 351,973 |
| May 30, 2025 | 49.00 | 49.00 | 43.90 | 44.26 | 44.26 | -2.70% | 825,474 |
| May 29, 2025 | 41.97 | 45.49 | 40.99 | 45.49 | 45.49 | 10.01% | 1,050,142 |
| May 27, 2025 | 42.00 | 42.07 | 40.90 | 41.35 | 41.35 | -1.62% | 302,769 |
| May 26, 2025 | 43.79 | 44.00 | 41.50 | 42.03 | 42.03 | -1.73% | 323,298 |
| May 23, 2025 | 45.45 | 45.45 | 41.01 | 42.77 | 42.77 | -4.96% | 571,295 |
| May 22, 2025 | 45.90 | 47.48 | 44.61 | 45.00 | 45.00 | -1.47% | 277,880 |
| May 21, 2025 | 45.55 | 46.75 | 44.86 | 45.67 | 45.67 | 2.33% | 211,295 |