Chakwal Spinning Mills Limited (PSX:CWSM)
Pakistan · Delayed Price · Currency is PKR 50.12
-0.14 (-0.28%)
At close: Dec 19, 2025
Chakwal Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 51.44 | 51.50 | 50.00 | 50.12 | 50.12 | -0.28% | 255,227 |
| Dec 18, 2025 | 52.49 | 52.89 | 49.10 | 50.26 | 50.26 | -2.97% | 622,664 |
| Dec 17, 2025 | 51.01 | 53.60 | 51.01 | 51.80 | 51.80 | 1.73% | 551,018 |
| Dec 16, 2025 | 52.52 | 53.00 | 50.40 | 50.92 | 50.92 | -3.41% | 666,042 |
| Dec 15, 2025 | 57.79 | 57.80 | 51.00 | 52.72 | 52.72 | -4.09% | 2,458,482 |
| Dec 12, 2025 | 50.05 | 54.97 | 50.00 | 54.97 | 54.97 | 10.01% | 2,236,821 |
| Dec 11, 2025 | 52.74 | 52.74 | 49.40 | 49.97 | 49.97 | -3.85% | 749,709 |
| Dec 10, 2025 | 57.11 | 57.11 | 50.75 | 51.97 | 51.97 | 0.10% | 5,110,046 |
| Dec 9, 2025 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | 10.00% | 95,192 |
| Dec 8, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 10.00% | 755,941 |
| Dec 5, 2025 | 38.66 | 43.28 | 38.66 | 42.91 | 42.91 | 8.96% | 1,911,019 |
| Dec 4, 2025 | 40.95 | 40.95 | 39.00 | 39.38 | 39.38 | -1.55% | 228,394 |
| Dec 3, 2025 | 39.98 | 41.90 | 39.80 | 40.00 | 40.00 | 1.57% | 425,619 |
| Dec 2, 2025 | 40.65 | 41.35 | 39.01 | 39.38 | 39.38 | -3.65% | 489,872 |
| Dec 1, 2025 | 40.90 | 41.99 | 39.87 | 40.87 | 40.87 | 1.89% | 527,130 |
| 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 |