Chakwal Spinning Mills Limited (PSX:CWSM)
Pakistan · Delayed Price · Currency is PKR 40.11
+1.99 (5.22%)
At close: Nov 28, 2025
Chakwal Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 38.89 | 41.75 | 38.61 | 40.11 | 40.11 | 5.22% | 1,349,168 |
| Nov 27, 2025 | 36.75 | 38.75 | 36.75 | 38.12 | 38.12 | 2.42% | 322,951 |
| Nov 26, 2025 | 39.99 | 39.99 | 36.41 | 37.22 | 37.22 | -5.39% | 856,534 |
| Nov 25, 2025 | 42.76 | 43.00 | 39.00 | 39.34 | 39.34 | -7.91% | 743,128 |
| Nov 24, 2025 | 45.70 | 46.50 | 42.15 | 42.72 | 42.72 | -4.77% | 1,166,114 |
| Nov 21, 2025 | 43.11 | 46.50 | 42.00 | 44.86 | 44.86 | 4.04% | 4,023,462 |
| Nov 20, 2025 | 42.54 | 43.84 | 41.20 | 43.12 | 43.12 | 1.36% | 1,380,357 |
| Nov 19, 2025 | 38.01 | 42.54 | 38.01 | 42.54 | 42.54 | 10.01% | 2,974,066 |
| Nov 18, 2025 | 39.50 | 40.24 | 38.28 | 38.67 | 38.67 | 0.23% | 742,987 |
| Nov 17, 2025 | 40.30 | 40.98 | 38.11 | 38.58 | 38.58 | -3.26% | 771,458 |
| Nov 14, 2025 | 41.89 | 42.00 | 39.45 | 39.88 | 39.88 | -1.75% | 1,585,601 |
| Nov 13, 2025 | 37.89 | 40.59 | 36.57 | 40.59 | 40.59 | 10.00% | 2,072,240 |
| Nov 12, 2025 | 37.80 | 38.95 | 36.02 | 36.90 | 36.90 | -2.41% | 601,946 |
| Nov 11, 2025 | 40.74 | 40.74 | 37.31 | 37.81 | 37.81 | -7.56% | 1,194,051 |
| Nov 10, 2025 | 43.50 | 44.00 | 40.12 | 40.90 | 40.90 | -4.28% | 1,779,553 |
| Nov 7, 2025 | 41.51 | 43.99 | 40.03 | 42.73 | 42.73 | 3.59% | 2,922,634 |
| Nov 6, 2025 | 38.79 | 41.69 | 36.90 | 41.25 | 41.25 | 8.67% | 4,062,183 |
| Nov 5, 2025 | 37.75 | 40.38 | 36.02 | 37.96 | 37.96 | 2.10% | 3,510,160 |
| Nov 4, 2025 | 35.00 | 38.51 | 33.11 | 37.18 | 37.18 | 5.90% | 3,436,985 |
| Nov 3, 2025 | 39.99 | 40.49 | 34.55 | 35.11 | 35.11 | -6.97% | 3,621,502 |
| Oct 31, 2025 | 37.74 | 37.74 | 35.11 | 37.74 | 37.74 | 10.00% | 1,536,165 |
| Oct 30, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 10.00% | 284,350 |
| Oct 29, 2025 | 29.80 | 31.19 | 28.51 | 31.19 | 31.19 | 10.02% | 1,726,282 |
| Oct 28, 2025 | 26.00 | 28.74 | 24.55 | 28.35 | 28.35 | 8.50% | 3,724,235 |
| Oct 27, 2025 | 29.64 | 29.64 | 25.97 | 26.13 | 26.13 | -9.43% | 904,695 |
| Oct 24, 2025 | 29.70 | 29.70 | 28.30 | 28.85 | 28.85 | -0.93% | 116,846 |
| Oct 23, 2025 | 29.08 | 30.35 | 29.00 | 29.12 | 29.12 | -0.78% | 330,475 |
| Oct 22, 2025 | 30.00 | 30.35 | 29.26 | 29.35 | 29.35 | -1.21% | 127,428 |
| Oct 21, 2025 | 30.49 | 30.49 | 29.45 | 29.71 | 29.71 | -1.26% | 132,073 |
| Oct 20, 2025 | 30.00 | 32.19 | 29.35 | 30.09 | 30.09 | 2.84% | 999,497 |
| Oct 17, 2025 | 29.75 | 30.75 | 29.00 | 29.26 | 29.26 | -2.79% | 231,965 |
| Oct 16, 2025 | 31.98 | 31.98 | 30.00 | 30.10 | 30.10 | -4.35% | 217,091 |
| Oct 15, 2025 | 31.50 | 33.40 | 31.40 | 31.47 | 31.47 | 1.03% | 1,169,664 |
| Oct 14, 2025 | 30.10 | 32.62 | 30.10 | 31.15 | 31.15 | 5.06% | 1,136,581 |
| Oct 13, 2025 | 29.29 | 31.33 | 28.56 | 29.65 | 29.65 | -0.17% | 529,670 |
| Oct 10, 2025 | 30.15 | 31.85 | 28.03 | 29.70 | 29.70 | -1.49% | 353,204 |
| Oct 9, 2025 | 30.10 | 30.90 | 29.50 | 30.15 | 30.15 | 0.94% | 220,049 |
| Oct 8, 2025 | 31.94 | 32.00 | 29.75 | 29.87 | 29.87 | -3.21% | 582,002 |
| Oct 7, 2025 | 28.05 | 30.86 | 28.05 | 30.86 | 30.86 | 10.02% | 666,348 |
| Oct 6, 2025 | 29.99 | 29.99 | 27.85 | 28.05 | 28.05 | -6.81% | 596,875 |
| Oct 3, 2025 | 31.45 | 31.47 | 30.00 | 30.10 | 30.10 | -3.22% | 523,694 |
| Oct 2, 2025 | 31.21 | 32.01 | 30.85 | 31.10 | 31.10 | -2.20% | 202,099 |
| Oct 1, 2025 | 32.50 | 32.50 | 31.50 | 31.80 | 31.80 | -1.55% | 204,212 |
| Sep 30, 2025 | 33.00 | 33.69 | 32.15 | 32.30 | 32.30 | -0.58% | 640,269 |
| Sep 29, 2025 | 32.95 | 33.69 | 32.00 | 32.49 | 32.49 | 0.12% | 424,690 |
| Sep 26, 2025 | 32.83 | 32.98 | 32.37 | 32.45 | 32.45 | -0.28% | 99,323 |
| Sep 25, 2025 | 33.99 | 34.00 | 32.40 | 32.54 | 32.54 | -3.04% | 620,959 |
| Sep 24, 2025 | 34.02 | 34.48 | 33.45 | 33.56 | 33.56 | -1.32% | 234,116 |
| Sep 23, 2025 | 34.69 | 34.96 | 33.90 | 34.01 | 34.01 | -0.21% | 282,549 |
| Sep 22, 2025 | 34.35 | 35.20 | 33.95 | 34.08 | 34.08 | -0.73% | 653,751 |