J.K. Spinning Mills Limited (PSX:JKSM)
Pakistan · Delayed Price · Currency is PKR 195.78
+0.10 (0.05%)
At close: Oct 21, 2025
J.K. Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 202.99 | 202.99 | 195.69 | 195.78 | 195.78 | 0.05% | 257 |
| Oct 20, 2025 | 204.00 | 204.00 | 191.50 | 195.68 | 195.68 | 0.71% | 502 |
| Oct 17, 2025 | 204.00 | 204.00 | 190.00 | 194.30 | 194.30 | -3.77% | 1,098 |
| Oct 16, 2025 | 201.00 | 201.00 | 200.96 | 201.92 | 201.92 | - | 126 |
| Oct 15, 2025 | 199.98 | 202.98 | 199.09 | 201.92 | 201.92 | 4.88% | 202 |
| Oct 14, 2025 | 186.00 | 203.90 | 186.00 | 192.53 | 190.62 | -1.58% | 368 |
| Oct 13, 2025 | 200.00 | 200.00 | 190.00 | 195.62 | 193.68 | - | 69 |
| Oct 10, 2025 | 207.95 | 207.95 | 191.00 | 195.62 | 193.68 | - | 14 |
| Oct 9, 2025 | 195.62 | 204.40 | 195.62 | 195.62 | 193.68 | - | 47 |
| Oct 8, 2025 | 197.02 | 204.50 | 187.80 | 195.62 | 193.68 | -2.19% | 271 |
| Oct 7, 2025 | 192.90 | 205.55 | 192.32 | 200.00 | 198.02 | 4.91% | 743 |
| Oct 6, 2025 | 201.10 | 209.70 | 185.00 | 190.64 | 188.75 | -5.20% | 859 |
| Oct 3, 2025 | 214.00 | 214.00 | 191.00 | 201.09 | 199.10 | -4.19% | 970 |
| Oct 2, 2025 | 209.80 | 212.00 | 183.01 | 209.89 | 207.81 | 3.47% | 9,179 |
| Oct 1, 2025 | 205.05 | 212.60 | 200.00 | 202.85 | 200.84 | -3.40% | 447 |
| Sep 30, 2025 | 210.00 | 212.00 | 195.02 | 210.00 | 207.92 | - | 133 |
| Sep 29, 2025 | 213.95 | 219.19 | 195.00 | 210.00 | 207.92 | 0.70% | 804 |
| Sep 26, 2025 | 213.00 | 220.95 | 191.11 | 208.54 | 206.47 | -1.78% | 2,925 |
| Sep 25, 2025 | 202.00 | 218.90 | 198.00 | 212.32 | 210.22 | 4.41% | 8,445 |
| Sep 24, 2025 | 208.50 | 210.00 | 200.00 | 203.36 | 201.35 | -2.22% | 3,645 |
| Sep 23, 2025 | 222.39 | 222.39 | 200.15 | 207.98 | 205.92 | -6.48% | 30,616 |
| Sep 22, 2025 | 247.00 | 254.00 | 222.39 | 222.39 | 220.19 | -10.00% | 23,451 |
| Sep 19, 2025 | 280.00 | 288.00 | 247.10 | 247.10 | 244.65 | -10.00% | 14,136 |
| Sep 18, 2025 | 269.00 | 290.00 | 255.01 | 274.56 | 271.84 | -1.32% | 17,342 |
| Sep 17, 2025 | 329.00 | 340.05 | 278.23 | 278.23 | 275.47 | -10.00% | 26,649 |
| Sep 16, 2025 | 272.00 | 315.00 | 272.00 | 309.14 | 306.08 | 7.96% | 9,262 |
| Sep 15, 2025 | 250.10 | 287.31 | 250.10 | 286.36 | 283.52 | 9.64% | 4,670 |
| Sep 12, 2025 | 255.00 | 270.08 | 248.00 | 261.19 | 258.60 | 6.38% | 3,038 |
| Sep 11, 2025 | 235.00 | 248.00 | 235.00 | 245.53 | 243.10 | 0.06% | 3,946 |
| Sep 10, 2025 | 248.45 | 248.45 | 239.00 | 245.39 | 242.96 | -1.22% | 565 |
| Sep 9, 2025 | 230.00 | 249.00 | 230.00 | 248.41 | 245.95 | 8.82% | 1,587 |
| Sep 8, 2025 | 247.00 | 249.00 | 225.77 | 228.28 | 226.02 | -7.39% | 679 |
| Sep 5, 2025 | 246.97 | 246.97 | 245.00 | 246.50 | 244.06 | 8.01% | 531 |
| Sep 4, 2025 | 229.00 | 242.00 | 216.00 | 228.23 | 225.97 | 0.79% | 2,719 |
| Sep 3, 2025 | 236.00 | 249.00 | 209.12 | 226.43 | 224.19 | -2.55% | 2,148 |
| Sep 2, 2025 | 235.01 | 251.35 | 230.10 | 232.36 | 230.06 | -6.28% | 1,308 |
| Sep 1, 2025 | 225.00 | 264.00 | 225.00 | 247.94 | 245.48 | -0.82% | 1,195 |
| Aug 29, 2025 | 274.45 | 274.98 | 250.00 | 250.00 | 247.52 | -6.00% | 2,035 |
| Aug 28, 2025 | 255.01 | 279.80 | 255.01 | 265.96 | 263.33 | -2.92% | 374 |
| Aug 27, 2025 | 262.00 | 275.00 | 255.10 | 273.96 | 271.25 | -0.47% | 458 |
| Aug 26, 2025 | 280.00 | 288.00 | 270.18 | 275.24 | 272.51 | -6.66% | 572 |
| Aug 25, 2025 | 265.00 | 306.72 | 255.00 | 294.89 | 291.97 | 5.76% | 9,491 |
| Aug 22, 2025 | 275.00 | 280.00 | 274.00 | 278.84 | 276.08 | 1.54% | 165 |
| Aug 21, 2025 | 250.00 | 275.00 | 250.00 | 274.60 | 271.88 | 9.84% | 14,928 |
| Aug 20, 2025 | 242.00 | 260.00 | 239.00 | 250.00 | 247.52 | -0.01% | 10,418 |
| Aug 19, 2025 | 273.00 | 273.00 | 240.00 | 250.02 | 247.54 | -1.90% | 5,410 |
| Aug 18, 2025 | 254.85 | 254.86 | 243.61 | 254.86 | 252.34 | 10.00% | 17,513 |
| Aug 15, 2025 | 214.00 | 232.00 | 212.97 | 231.69 | 229.40 | 8.79% | 2,744 |
| Aug 13, 2025 | 216.00 | 216.00 | 190.00 | 212.97 | 210.86 | 5.95% | 8,714 |
| Aug 12, 2025 | 180.50 | 201.01 | 180.00 | 201.01 | 199.02 | 10.00% | 11,577 |