Chakwal Spinning Mills Limited (PSX:CWSM)
Pakistan · Delayed Price · Currency is PKR 29.26
-0.84 (-2.79%)
At close: Oct 17, 2025
Chakwal Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 35.02 | 35.90 | 34.01 | 34.33 | 34.33 | -1.97% | 565,142 |
| Sep 18, 2025 | 34.33 | 35.90 | 34.21 | 35.02 | 35.02 | 2.01% | 549,561 |
| Sep 17, 2025 | 35.43 | 35.43 | 34.20 | 34.33 | 34.33 | -1.89% | 140,303 |
| Sep 16, 2025 | 34.10 | 35.90 | 33.67 | 34.99 | 34.99 | 4.20% | 733,689 |
| Sep 15, 2025 | 34.20 | 34.20 | 33.48 | 33.58 | 33.58 | -0.68% | 182,100 |
| Sep 12, 2025 | 33.52 | 34.20 | 33.50 | 33.81 | 33.81 | -1.46% | 105,264 |
| Sep 11, 2025 | 34.50 | 34.99 | 33.97 | 34.31 | 34.31 | -0.03% | 1,131,125 |
| Sep 10, 2025 | 34.50 | 35.00 | 34.10 | 34.32 | 34.32 | - | 318,471 |
| Sep 9, 2025 | 34.57 | 35.90 | 33.75 | 34.32 | 34.32 | 0.67% | 582,164 |
| Sep 8, 2025 | 34.50 | 34.88 | 34.00 | 34.09 | 34.09 | -0.41% | 394,465 |
| Sep 5, 2025 | 34.60 | 34.66 | 34.10 | 34.23 | 34.23 | -0.90% | 134,935 |
| Sep 4, 2025 | 34.84 | 35.40 | 34.11 | 34.54 | 34.54 | -0.75% | 209,979 |
| Sep 3, 2025 | 35.01 | 35.79 | 34.01 | 34.80 | 34.80 | 1.07% | 734,171 |
| Sep 2, 2025 | 34.40 | 35.25 | 32.53 | 34.43 | 34.43 | 2.05% | 385,684 |
| Sep 1, 2025 | 34.90 | 34.90 | 33.45 | 33.74 | 33.74 | -1.26% | 442,045 |
| Aug 29, 2025 | 34.11 | 35.54 | 34.05 | 34.17 | 34.17 | -2.09% | 129,116 |
| Aug 28, 2025 | 35.45 | 36.30 | 31.85 | 34.90 | 34.90 | -1.38% | 259,430 |
| Aug 27, 2025 | 36.88 | 37.40 | 35.14 | 35.39 | 35.39 | -1.86% | 179,452 |
| Aug 26, 2025 | 36.51 | 37.90 | 36.00 | 36.06 | 36.06 | -1.02% | 160,396 |
| Aug 25, 2025 | 36.00 | 37.68 | 36.00 | 36.43 | 36.43 | 2.13% | 786,592 |
| Aug 22, 2025 | 35.55 | 37.37 | 35.55 | 35.67 | 35.67 | 0.85% | 545,972 |
| Aug 21, 2025 | 35.74 | 36.40 | 35.10 | 35.37 | 35.37 | -1.04% | 160,382 |
| Aug 20, 2025 | 36.75 | 36.75 | 35.70 | 35.74 | 35.74 | -1.00% | 120,969 |
| Aug 19, 2025 | 36.97 | 37.20 | 35.60 | 36.10 | 36.10 | -0.30% | 201,826 |
| Aug 18, 2025 | 35.52 | 38.96 | 35.25 | 36.21 | 36.21 | 2.23% | 1,254,372 |
| Aug 15, 2025 | 34.98 | 37.40 | 34.60 | 35.42 | 35.42 | 2.31% | 630,098 |
| Aug 13, 2025 | 34.05 | 35.00 | 34.04 | 34.62 | 34.62 | 1.44% | 994,198 |
| Aug 12, 2025 | 34.98 | 35.25 | 33.98 | 34.13 | 34.13 | -1.84% | 454,330 |